Canada markets closed

Slate Grocery REIT (SRRTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.09+0.09 (+1.14%)
At close: 03:28PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20247.988.098.068.098.094,811
Apr 25, 20247.988.007.948.008.003,497
Apr 24, 20248.078.078.008.008.005,425
Apr 23, 20248.058.108.028.108.103,842
Apr 22, 20247.808.027.808.028.0228,979
Apr 19, 20247.847.967.847.907.909,288
Apr 18, 20247.817.897.807.817.8116,075
Apr 17, 20247.947.947.807.817.8112,455
Apr 16, 20247.857.877.847.847.842,976
Apr 15, 20248.368.367.847.897.8913,315
Apr 12, 20248.028.097.988.018.0142,597
Apr 11, 20248.148.208.078.168.1644,643
Apr 10, 20248.358.358.098.148.1424,369
Apr 09, 20248.408.408.348.378.3719,510
Apr 08, 20248.268.358.188.358.355,184
Apr 05, 20248.168.298.128.228.2232,468
Apr 04, 20248.238.378.148.148.1410,347
Apr 03, 20248.508.508.128.228.2293,752
Apr 02, 20248.308.328.228.278.2724,701
Apr 01, 20248.458.458.308.378.3722,970
Mar 28, 20248.898.898.408.458.4519,618
Mar 27, 20248.358.408.348.408.4016,843
Mar 27, 20240.072 Dividend
Mar 26, 20248.398.438.368.368.299,095
Mar 25, 20248.348.358.278.308.2318,880
Mar 22, 20248.488.488.278.328.2523,323
Mar 21, 20248.858.858.408.468.3815,340
Mar 20, 20248.208.348.148.348.273,484
Mar 19, 20248.258.258.198.208.1325,720
Mar 18, 20248.238.318.228.258.182,876
Mar 15, 20248.248.318.218.258.188,758
Mar 14, 20248.228.288.168.228.1539,462
Mar 13, 20248.308.318.288.288.2128,195
Mar 12, 20248.388.398.278.318.2317,639
Mar 11, 20248.408.458.378.388.3115,763
Mar 08, 20248.448.458.408.408.332,464
Mar 07, 20248.368.398.348.378.305,303
Mar 06, 20248.308.368.288.328.2539,405
Mar 05, 20248.258.258.198.218.1418,488
Mar 04, 20248.258.298.228.258.189,976
Mar 01, 20248.148.287.998.248.179,541
Feb 29, 20248.358.378.148.148.0730,226
Feb 28, 20248.579.008.268.328.2519,109
Feb 28, 20240.072 Dividend
Feb 27, 20248.598.638.548.588.4418,897
Feb 26, 20248.748.748.578.648.4953,892
Feb 23, 20248.788.788.738.768.6113,663
Feb 22, 20248.818.818.778.788.635,828
Feb 21, 20248.848.848.758.758.602,477
Feb 20, 20248.878.958.758.758.6029,649
Feb 16, 20248.908.998.848.968.8118,119
Feb 15, 20248.928.978.858.968.817,038
Feb 14, 20248.958.958.598.768.6132,610
Feb 13, 20249.069.068.778.888.7320,192
Feb 12, 20249.309.309.309.309.14502
Feb 09, 20249.339.339.289.329.162,856
Feb 08, 20249.279.309.269.309.147,019
Feb 07, 20249.329.329.259.309.147,771
Feb 06, 20249.259.319.249.289.1210,237
Feb 05, 20249.239.259.079.209.0415,160
Feb 02, 20249.229.269.169.259.0911,062
Feb 01, 20249.349.439.349.399.2317,044
Jan 31, 20249.369.419.329.329.162,999
Jan 30, 20249.459.469.409.409.243,806
Jan 30, 20240.072 Dividend
Jan 29, 20249.509.539.399.539.3014,975
Jan 26, 20249.509.509.409.479.241,790
Jan 25, 20249.379.489.379.459.2230,087
Jan 24, 20249.449.449.399.409.179,924
Jan 23, 20249.409.449.349.449.2116,127
Jan 22, 20249.329.409.309.409.1737,599
Jan 19, 20249.109.329.089.329.1048,100
Jan 18, 20249.159.199.059.198.969,199
Jan 17, 20249.269.269.059.078.8516,447
Jan 16, 20249.239.259.129.259.0218,775
Jan 12, 20249.249.349.249.249.0228,831
Jan 11, 20249.229.239.079.239.0139,236
Jan 10, 20249.209.259.209.259.0213,184
Jan 09, 20249.209.239.159.218.9939,236
Jan 08, 20249.219.259.219.259.024,368
Jan 05, 20249.019.058.978.998.7717,999
Jan 04, 20249.039.038.979.008.786,916
Jan 03, 20249.009.058.939.028.8021,874
Jan 02, 20249.479.479.009.008.7818,431
Dec 29, 20239.159.159.069.108.8816,701
Dec 28, 20239.109.109.049.058.837,310
Dec 28, 20230.072 Dividend
Dec 27, 20239.369.369.009.068.7738,053
Dec 26, 20239.239.409.239.409.103,284
Dec 22, 20238.679.058.659.028.7334,637
Dec 21, 20238.788.788.598.658.3712,846
Dec 20, 20238.588.678.588.638.356,058
Dec 19, 20238.478.588.478.588.3011,062
Dec 18, 20238.508.558.438.458.1813,912
Dec 15, 20238.508.508.338.428.1517,257
Dec 14, 20238.638.688.458.488.2142,522
Dec 13, 20237.768.237.768.237.973,697
Dec 12, 20237.877.917.717.757.5022,794
Dec 11, 20237.987.987.847.847.5918,611
Dec 08, 20237.957.957.877.927.6760,386
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...