Toronto - Free Realtime Quote CAD

Slate Grocery REIT (SGR-UN.TO)

14.92
+0.07
+(0.47%)
As of 12:49:50 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202514.8714.9914.6914.9214.9265,225
May 14, 202514.7914.8514.5914.8514.8566,100
May 13, 202514.7514.8814.6914.6914.6959,300
May 12, 202514.8014.8314.7014.7314.7350,800
May 9, 202514.6514.8014.5814.6314.6377,900
May 8, 202514.5714.6714.5214.6314.6383,800
May 7, 202514.2914.5714.2914.5614.56145,200
May 6, 202514.2914.4714.1614.4114.4187,300
May 5, 202514.2214.2814.0914.2114.21114,700
May 2, 202514.1014.3213.9814.3014.30183,000
May 1, 202513.9014.0613.8814.0014.00146,400
Apr 30, 2025 0.1 Dividend
Apr 30, 202513.8213.9313.7213.9013.90137,200
Apr 29, 202513.9514.0413.8914.0413.94106,200
Apr 28, 202513.8913.9913.8013.9913.8963,700
Apr 25, 202513.8113.9513.8113.8913.7963,800
Apr 24, 202513.7714.0013.7713.9413.8463,700
Apr 23, 202514.0114.0113.7513.8813.7884,200
Apr 22, 202513.9514.0513.7513.8013.70138,200
Apr 21, 202513.9213.9213.6313.7613.6676,900
Apr 17, 202513.7513.9013.7013.9013.8070,100
Apr 16, 202513.6513.8713.6113.6813.5899,200
Apr 15, 202513.5413.8013.5213.7613.6690,300
Apr 14, 202513.2913.5413.1813.5213.4298,600
Apr 11, 202513.2913.2912.9213.1613.0786,800
Apr 10, 202513.3813.3812.6912.9612.8790,300
Apr 9, 202512.4113.4912.3813.3613.26177,400
Apr 8, 202513.4013.4112.6612.7412.65146,100
Apr 7, 202512.7013.4612.4213.0512.96289,500
Apr 4, 202513.8613.8713.2013.3813.28372,700
Apr 3, 202514.3214.4414.0914.0913.9997,100
Apr 2, 202514.5014.5614.3914.4314.3374,600
Apr 1, 202514.1614.5914.1014.5614.46218,900
Mar 31, 2025 0.103 Dividend
Mar 31, 202514.0114.2113.9514.1414.0458,500
Mar 28, 202514.2114.2114.0014.1313.9344,900
Mar 27, 202514.1114.3014.0414.1713.9756,300
Mar 26, 202514.3114.3914.1114.1113.9171,400
Mar 25, 202514.1314.3914.1314.2814.0777,600
Mar 24, 202514.0514.2314.0014.1813.9881,800
Mar 21, 202514.0214.0613.8113.9713.77410,400
Mar 20, 202513.9714.0613.9214.0213.8272,200
Mar 19, 202513.9914.1113.9414.0813.8858,700
Mar 18, 202514.1014.1013.9214.0113.8174,800
Mar 17, 202514.0314.2013.9914.0713.8786,900
Mar 14, 202514.0214.0913.8514.0013.8083,500
Mar 13, 202514.1814.2513.8413.8813.6899,300
Mar 12, 202514.1614.2514.1114.1313.9381,900
Mar 11, 202513.7614.1813.7614.1713.97119,000
Mar 10, 202514.0614.1613.8513.8813.6896,500
Mar 7, 202513.9714.1713.9514.0813.8859,400
Mar 6, 202514.1514.1513.9113.9813.78105,700
Mar 5, 202514.1914.2814.1014.2414.0474,600
Mar 4, 202514.2214.2913.8914.2114.01118,200
Mar 3, 202514.1714.4214.1714.3214.1174,800
Feb 28, 2025 0.104 Dividend
Feb 28, 202514.4514.4514.1814.2814.07102,000
Feb 27, 202514.5814.5914.4314.4914.1878,900
Feb 26, 202514.5314.6614.4814.5914.2874,600
Feb 25, 202514.3614.5214.3214.4814.1754,500
Feb 24, 202514.2914.4514.2414.3714.0647,500
Feb 21, 202514.4414.4914.2514.2913.9882,700
Feb 20, 202514.4414.4514.3314.3914.0882,600
Feb 19, 202514.4914.4914.2914.3814.0766,800
Feb 18, 202514.1214.5814.1214.4714.16203,300
Feb 14, 202514.0614.1814.0614.1713.87144,200
Feb 13, 202513.8814.0713.8714.0013.7071,900
Feb 12, 202513.9013.9513.6413.8713.5786,300
Feb 11, 202513.9513.9513.7613.8113.51124,100
Feb 10, 202514.0314.0713.9013.9513.6563,400
Feb 7, 202513.9514.0313.8114.0313.7366,400
Feb 6, 202514.2514.2713.9913.9913.6968,500
Feb 5, 202513.9014.2113.9014.2113.91124,400
Feb 4, 202513.9714.0713.8013.9213.62136,100
Feb 3, 202512.9413.8812.9413.7813.48352,900
Jan 31, 2025 0.104 Dividend
Jan 31, 202514.1314.2714.0314.0513.7596,600
Jan 30, 202514.1114.3414.1114.2613.85134,000
Jan 29, 202514.0814.2213.8813.9513.5575,400
Jan 28, 202514.1714.2314.0014.0013.60125,600
Jan 27, 202513.9414.3013.9414.1713.77167,000
Jan 24, 202513.5813.9913.5813.9913.59164,400
Jan 23, 202513.3513.6113.3513.6113.2279,000
Jan 22, 202513.5213.5213.2913.4013.0281,700
Jan 21, 202513.3713.5013.3513.4113.0385,600
Jan 20, 202513.3113.4113.3013.4113.0345,600
Jan 17, 202513.3713.3713.2313.2312.8558,400
Jan 16, 202513.2513.3313.1213.2112.8371,300
Jan 15, 202513.2513.4513.1613.2012.82121,300
Jan 14, 202513.0813.3213.0813.2612.88146,900
Jan 13, 202513.2713.3113.0113.0412.67230,000
Jan 10, 202513.4113.4613.3013.3212.94128,500
Jan 9, 202513.4313.5513.4113.5213.1341,200
Jan 8, 202513.5113.5813.3313.4713.0977,700
Jan 7, 202513.7313.7313.5213.5513.16134,500
Jan 6, 202513.8413.8413.6113.6613.27136,300
Jan 3, 202513.7113.8813.6813.8613.4694,600
Jan 2, 202513.8513.9113.7013.7813.3992,500
Dec 31, 2024 0.103 Dividend
Dec 31, 202413.7113.8613.7013.8413.4482,700
Dec 30, 202413.8013.8713.7513.7813.2948,100
Dec 27, 202413.8214.0013.8013.9013.4039,100
Dec 24, 202413.8813.9113.7913.8813.3822,400
Dec 23, 202413.8513.9013.7313.8513.35150,000
Dec 20, 202413.7714.0513.5914.0513.55124,400
Dec 19, 202413.8813.9613.6813.7013.21110,200
Dec 18, 202414.3814.5413.8113.8613.36235,900
Dec 17, 202414.4714.6314.3214.3813.8693,600
Dec 16, 202414.5614.7114.5314.5814.0650,600
Dec 13, 202414.5714.6614.4814.6314.1164,300
Dec 12, 202414.6914.6914.5614.5614.0432,800
Dec 11, 202414.5814.6614.4914.5914.0746,300
Dec 10, 202414.6914.7414.5514.5514.0339,900
Dec 9, 202414.6014.7514.5514.6914.1650,500
Dec 6, 202414.6114.6614.5114.6514.1357,900
Dec 5, 202414.7314.7514.5714.6314.1160,400
Dec 4, 202414.7914.8414.6414.7314.2069,600
Dec 3, 202414.8214.9514.7514.8914.3679,100
Dec 2, 202414.9014.9014.6814.7114.1852,300
Nov 29, 2024 0.101 Dividend
Nov 29, 202415.0415.0414.8214.9614.4278,900
Nov 28, 202414.9215.1414.9215.0614.4258,000
Nov 27, 202414.7515.0014.7515.0014.3753,200
Nov 26, 202414.7414.9114.5414.7514.13116,600
Nov 25, 202414.7015.1014.6714.8014.17166,300
Nov 22, 202414.6714.8514.6714.7614.1482,900
Nov 21, 202414.5514.7414.5514.6514.0383,600
Nov 20, 202414.5414.6414.3614.6314.01135,100
Nov 19, 202414.1714.5214.1314.4813.87184,200
Nov 18, 202413.9314.2013.9014.1713.57158,200
Nov 15, 202413.5614.0013.5613.9313.34122,100
Nov 14, 202413.7613.8913.6913.8013.2277,800
Nov 13, 202413.8013.8013.6413.7113.1376,800
Nov 12, 202413.7013.7813.6413.7313.1572,200
Nov 11, 202413.9314.0113.7313.7313.1598,400
Nov 8, 202413.9513.9513.7513.8913.3067,800
Nov 7, 202413.9014.0113.8113.9113.32129,100
Nov 6, 202413.7214.0013.3213.8913.30155,100
Nov 5, 202413.5513.7313.4713.7013.1269,400
Nov 4, 202413.3213.5713.3113.5212.9562,900
Nov 1, 202413.5013.5013.2913.3112.7592,700
Oct 31, 2024 0.1 Dividend
Oct 31, 202413.7313.7313.5013.5012.9361,900
Oct 30, 202413.7513.8313.7013.7213.0471,700
Oct 29, 202413.9513.9513.7013.8013.1275,700
Oct 28, 202413.9614.0113.8713.9413.2587,300
Oct 25, 202414.0114.0213.9013.9613.2758,900
Oct 24, 202413.8914.0113.8914.0013.3147,200
Oct 23, 202413.9814.0413.8113.9313.24109,500
Oct 22, 202413.9214.0313.8413.9913.3057,700
Oct 21, 202414.1914.1913.8913.9313.24124,900
Oct 18, 202414.1614.2014.1014.1513.4567,400
Oct 17, 202414.1914.1913.9414.1513.4598,100
Oct 16, 202414.0514.2514.0214.1213.4298,800
Oct 15, 202413.8014.0213.8013.9913.3090,300
Oct 11, 202413.6813.8613.6213.7413.06117,500
Oct 10, 202413.7613.7813.5913.6813.0181,300
Oct 9, 202413.7913.9513.7413.8113.13124,600
Oct 8, 202413.8013.8013.6613.7713.0990,800
Oct 7, 202413.6913.7913.6113.7913.11117,600
Oct 4, 202413.7513.8213.6913.7013.0282,800
Oct 3, 202413.7613.8813.6513.7213.04111,400
Oct 2, 202413.9614.0413.8413.9313.24132,400
Oct 1, 202414.0414.1313.9414.0613.37156,200
Sep 30, 202414.0114.1913.8614.0613.37132,900
Sep 27, 2024 0.097 Dividend
Sep 27, 202414.1614.2513.9813.9913.30184,600
Sep 26, 202414.1314.3414.1314.2013.41155,500
Sep 25, 202414.1414.1914.0314.1313.34101,400
Sep 24, 202414.1814.2813.9814.1313.34198,600
Sep 23, 202414.1014.2514.0714.2413.45143,000
Sep 20, 202414.0514.1213.9714.0513.27236,400
Sep 19, 202413.9914.0713.9314.0313.2598,900
Sep 18, 202413.9114.1013.8414.0013.22116,300
Sep 17, 202413.8514.0813.8513.9113.13112,800
Sep 16, 202413.9914.1013.8213.9013.12142,000
Sep 13, 202413.6514.1413.6514.1413.35252,700
Sep 12, 202413.4313.6813.2713.6812.92193,000
Sep 11, 202413.1413.4312.9813.4312.68136,100
Sep 10, 202412.9113.1312.7713.1312.40116,000
Sep 9, 202412.8612.9512.7512.7812.07177,000
Sep 6, 202412.8012.8112.6412.7512.0466,900
Sep 5, 202412.8112.9412.6812.7412.0373,200
Sep 4, 202412.6612.9612.6612.8512.13194,100
Sep 3, 202412.5712.6812.5012.6011.90119,800
Aug 30, 2024 0.097 Dividend
Aug 30, 202412.5712.5712.4212.5111.8164,100
Aug 29, 202412.6512.6512.5012.6111.82159,000
Aug 28, 202412.7812.7912.5512.6011.81145,900
Aug 27, 202412.6212.7912.5512.7511.95184,000
Aug 26, 202412.4412.6412.4412.6211.82210,500
Aug 23, 202412.1512.4312.1212.3911.61169,200
Aug 22, 202412.1512.2412.1112.1511.3848,700
Aug 21, 202411.9612.2111.9612.1811.4191,800
Aug 20, 202412.1012.1011.9612.0011.2446,200
Aug 19, 202412.0912.1512.0612.1011.3490,700
Aug 16, 202412.1112.1112.0012.0811.3279,600
Aug 15, 202412.0912.1611.9812.0911.33107,200
Aug 14, 202411.8612.1111.7412.0711.3193,100
Aug 13, 202411.9611.9611.6711.7711.0378,400
Aug 12, 202411.9111.9211.7711.8611.1150,000
Aug 9, 202411.8411.9111.7711.9111.1665,100
Aug 8, 202411.7211.9511.6411.8311.0895,900
Aug 7, 202411.8611.9311.6911.8111.0779,000
Aug 6, 202411.4811.9011.3311.8011.06153,500
Aug 2, 202411.7311.8211.5911.7611.02129,600
Aug 1, 202411.9212.0311.8111.9111.16125,800
Jul 31, 2024 0.1 Dividend
Jul 31, 202412.1212.1211.9011.9111.16116,600
Jul 30, 202411.9412.1511.9312.1511.29153,000
Jul 29, 202412.0712.0811.9011.9711.12124,100
Jul 26, 202412.1212.1812.0212.0411.19153,200
Jul 25, 202412.0112.2212.0112.1111.2595,300
Jul 24, 202412.2612.2912.0212.0811.23132,200
Jul 23, 202412.1512.3212.0812.2611.3987,900
Jul 22, 202411.8312.1811.8312.1211.26145,200
Jul 19, 202411.8111.8511.7511.7810.9555,900
Jul 18, 202411.9011.9811.7611.8110.9764,900
Jul 17, 202411.8011.9811.8011.9411.1065,200
Jul 16, 202411.7111.9111.6511.9011.06101,200
Jul 15, 202411.5011.7811.4111.6510.83139,400
Jul 12, 202411.3411.5011.2711.4410.63118,300
Jul 11, 202411.0111.3011.0011.2410.44162,100
Jul 10, 202411.0211.0810.9911.0810.3030,500
Jul 9, 202411.2011.2011.0011.0010.2247,400
Jul 8, 202411.0111.2410.9611.2410.44179,400
Jul 5, 202411.1611.1611.0111.0110.2338,000
Jul 4, 202411.1411.1511.0611.0610.2832,800
Jul 3, 202411.0811.1811.0211.1010.3159,500
Jul 2, 202410.9011.0210.8511.0210.2456,300
Jun 28, 2024 0.099 Dividend
Jun 28, 202410.9811.0210.8610.9510.1879,600
Jun 27, 202410.9911.0510.8811.0410.17123,700
Jun 26, 202411.0511.0910.9010.9310.07103,400
Jun 25, 202411.2411.2911.0711.1310.2591,700
Jun 24, 202411.0511.3311.0511.3210.42160,100
Jun 21, 202411.0011.0410.9010.9410.0794,200
Jun 20, 202411.0011.2711.0011.0810.2048,600
Jun 19, 202411.1511.1711.0211.0410.1761,500
Jun 18, 202411.1711.3411.1711.2010.3168,100
Jun 17, 202411.1511.2811.0911.2310.3462,200
Jun 14, 202411.2211.2211.1011.1310.2583,200
Jun 13, 202411.1711.2111.0911.1910.3185,700
Jun 12, 202411.1811.2211.0711.0910.21116,100
Jun 11, 202411.1511.3510.9510.9510.08107,400
Jun 10, 202411.2011.2111.0711.1710.2961,100
Jun 7, 202411.4911.4911.2111.2510.36105,500
Jun 6, 202411.3911.4211.3011.4210.5263,600
Jun 5, 202411.1311.3911.0611.3510.45149,400
Jun 4, 202410.8811.1010.7711.0910.21128,400
Jun 3, 202410.8510.8910.7010.8710.0181,300
May 31, 2024 0.098 Dividend
May 31, 202410.8010.9310.6510.849.9879,200
May 30, 202411.0711.1010.8810.9810.0263,200
May 29, 202411.0711.0710.9510.9910.0371,100
May 28, 202411.2011.2011.0111.0110.0580,400
May 27, 202411.1211.1911.0811.1510.1830,300
May 24, 202411.1011.1811.1011.1510.1843,800
May 23, 202411.2111.2111.0111.0610.0954,900
May 22, 202411.0511.1711.0311.1710.1959,700
May 21, 202411.0711.1211.0511.0610.0926,400
May 17, 202411.0711.1311.0011.0710.1068,900
May 16, 202411.0111.1211.0011.1210.1584,900
May 15, 202411.0011.0810.9511.0010.0496,600

Related Tickers

SRU-UN.TO SmartCentres Real Estate Investment Trust
25.68
+1.02%
 
CHP-UN.TO Choice Properties Real Estate Investment Trust
14.91
+1.19%
 
CRT-UN.TO CT Real Estate Investment Trust
15.29
+0.66%
 
FCR-UN.TO First Capital Real Estate Investment Trust
17.16
+0.41%
 
FCD-UN.TO Firm Capital Property Trust
6.01
+0.33%
 
REI-UN.TO RioCan Real Estate Investment Trust
17.43
+0.75%
 
PLZ-UN.TO Plaza Retail REIT
3.7900
+0.26%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
15.09
+1.72%
 
SKT Tanger Inc.
30.49
+0.40%
 
PINE Alpine Income Property Trust, Inc.
14.98
+1.39%