UK markets close in 1 hour 52 minutes

Slate Grocery REIT (SGR-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.86+0.02 (+0.18%)
As of 09:36AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202410.8510.8910.8410.8610.863,812
31 May 202410.8010.9310.6510.8410.8479,200
31 May 20240.098 Dividend
30 May 202411.0711.1010.8810.9810.8863,200
29 May 202411.0711.0710.9510.9910.8971,100
28 May 202411.2011.2011.0111.0110.9180,400
27 May 202411.1211.1911.0811.1511.0530,300
24 May 202411.1011.1811.1011.1511.0543,800
23 May 202411.2111.2111.0111.0610.9654,900
22 May 202411.0511.1711.0311.1711.0759,700
21 May 202411.0711.1211.0511.0610.9626,400
17 May 202411.0711.1311.0011.0710.9768,900
16 May 202411.0111.1211.0011.1211.0284,900
15 May 202411.0011.0810.9511.0010.9096,600
14 May 202410.8410.9510.8310.9410.8455,100
13 May 202410.9510.9910.8710.9210.8249,700
10 May 202410.8510.9210.8110.8610.7657,100
09 May 202410.7410.8710.7110.8510.7587,500
08 May 202410.7010.7510.5910.7310.63104,100
07 May 202410.9610.9610.6810.6910.59168,800
06 May 202411.0011.0910.8910.8910.79128,700
03 May 202411.1911.2810.9011.0110.91210,300
02 May 202411.0811.1610.9611.1511.0560,400
01 May 202410.9911.2110.9411.0510.9590,900
30 Apr 202410.7610.9310.7610.9010.8050,500
29 Apr 202410.9111.0110.7410.9010.80153,400
29 Apr 20240.098 Dividend
26 Apr 202410.9411.0810.9411.0410.8460,000
25 Apr 202410.8810.9610.8210.9410.7548,900
24 Apr 202411.0511.0710.9310.9310.7471,600
23 Apr 202411.0111.1111.0011.0810.8852,600
22 Apr 202410.9011.0310.8511.0310.8382,000
19 Apr 202410.8910.9710.8110.9010.7199,700
18 Apr 202410.7810.8510.7210.8010.6186,500
17 Apr 202410.9010.9610.7110.8010.61129,400
16 Apr 202410.8810.9110.8010.8210.6373,000
15 Apr 202410.9311.0010.8010.8910.70127,500
12 Apr 202411.0711.1910.9711.0010.8192,900
11 Apr 202411.2311.2811.0411.1110.9191,400
10 Apr 202411.3911.3911.0511.1510.95164,100
09 Apr 202411.2911.4311.2911.4011.2073,600
08 Apr 202411.3411.3811.1511.3811.1865,700
05 Apr 202411.0611.2711.0211.2711.0780,100
04 Apr 202411.1111.3011.0311.0510.85120,300
03 Apr 202411.2211.2311.0111.1310.93191,600
02 Apr 202411.2511.3211.1711.2311.03100,600
01 Apr 202411.5011.5011.2711.4011.2070,300
28 Mar 202411.4511.4811.3511.4311.2365,200
27 Mar 202411.3411.4311.3111.4111.2164,100
27 Mar 20240.098 Dividend
26 Mar 202411.3411.4411.2911.3311.03103,300
25 Mar 202411.3011.3611.2111.2810.98151,500
22 Mar 202411.4311.4911.2511.3411.04114,300
21 Mar 202411.3511.4811.3311.4311.1394,100
20 Mar 202411.0511.2911.0511.2810.9899,500
19 Mar 202411.1911.1911.1011.1010.8198,000
18 Mar 202411.2011.2411.1111.1910.90116,300
15 Mar 202411.1811.2711.0911.1710.88482,100
14 Mar 202411.1811.1811.0511.1210.8380,100
13 Mar 202411.2611.2911.1311.1310.8479,700
12 Mar 202411.3011.3211.1411.2210.9395,300
11 Mar 202411.3211.3811.2811.3511.0571,400
08 Mar 202411.2911.4311.2511.2810.9852,400
07 Mar 202411.1711.3211.1711.2610.9692,700
06 Mar 202411.2511.3011.1411.2510.9666,900
05 Mar 202411.0711.2311.0711.1610.8788,200
04 Mar 202411.1111.2211.1011.1810.8951,500
01 Mar 202411.1511.2510.8011.2510.96153,000
29 Feb 202411.2911.3711.0711.1410.85103,400
28 Feb 202411.5611.6611.1911.2510.96141,300
28 Feb 20240.097 Dividend
27 Feb 202411.6411.6811.5311.6011.20110,600
26 Feb 202411.8611.8611.5811.5811.18130,600
23 Feb 202411.9411.9411.7711.8311.4274,400
22 Feb 202411.9811.9811.8111.8511.4452,600
21 Feb 202411.8511.9411.8111.8611.4558,000
20 Feb 202411.9912.0811.7811.8111.4093,700
16 Feb 202412.0012.1011.9012.0311.6288,300
15 Feb 202411.8912.1311.8812.0711.66119,800
14 Feb 202412.0912.1511.6311.9111.50145,800
13 Feb 202412.4712.4711.9012.0211.61161,000
12 Feb 202412.4812.6012.4812.4812.0548,100
09 Feb 202412.4212.5512.4212.5512.1234,000
08 Feb 202412.5012.5712.4312.5412.1174,200
07 Feb 202412.6012.6212.4412.4712.0443,500
06 Feb 202412.4012.6012.4012.5912.1693,100
05 Feb 202412.3912.4712.2512.4011.9797,900
02 Feb 202412.5612.5612.3012.5112.0876,900
01 Feb 202412.5312.6012.5012.6012.1792,300
31 Jan 202412.6812.6812.4812.5512.12156,000
30 Jan 202412.7812.7812.5712.5712.14103,900
30 Jan 20240.097 Dividend
29 Jan 202412.7512.8012.6212.7812.2568,100
26 Jan 202412.6612.7912.6312.7912.2648,400
25 Jan 202412.7512.8212.6012.7212.1994,000
24 Jan 202412.7212.7512.6212.6612.1385,400
23 Jan 202412.6812.7212.5512.7112.1876,000
22 Jan 202412.5612.6912.4612.6912.1680,600
19 Jan 202412.3912.5412.2212.5011.98110,800
18 Jan 202412.3412.4312.2112.4011.8892,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...