Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote USD

Slate Grocery REIT (SGR-U.TO)

10.10
0.00
(0.00%)
As of April 28 at 3:50:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202510.0310.1010.0310.1010.10500
Apr 25, 202510.0510.0510.0510.0510.05-
Apr 24, 202510.0510.0510.0510.0510.051,100
Apr 23, 20259.959.959.909.909.90300
Apr 22, 202510.1410.1410.0510.1110.112,685
Apr 21, 20259.999.999.989.989.981,360
Apr 17, 20259.899.899.899.899.89-
Apr 16, 20259.899.899.899.899.89-
Apr 15, 20259.899.899.819.899.891,229
Apr 14, 20259.679.709.589.709.703,611
Apr 11, 20259.259.259.259.259.25-
Apr 10, 20259.259.259.259.259.25100
Apr 9, 20259.259.499.259.499.49202
Apr 8, 20259.289.308.888.908.907,237
Apr 7, 20258.848.848.848.848.84100
Apr 4, 20259.639.639.419.419.411,308
Apr 3, 202510.1010.1010.0410.0410.04600
Apr 2, 202510.1010.1010.1010.1010.10400
Apr 1, 202510.1010.1310.0310.1210.124,100
Mar 31, 2025 0.072 Dividend
Mar 31, 20259.809.809.809.809.80-
Mar 28, 20259.889.889.809.809.732,500
Mar 27, 20259.939.939.939.939.86-
Mar 26, 20259.979.979.939.939.861,200
Mar 25, 20259.759.759.759.759.68-
Mar 24, 20259.759.759.759.759.68-
Mar 21, 20259.759.759.759.759.681,508
Mar 20, 20259.719.719.719.719.64-
Mar 19, 20259.719.719.719.719.64-
Mar 18, 20259.719.719.719.719.64-
Mar 17, 20259.719.719.719.719.64-
Mar 14, 20259.789.809.719.719.647,684
Mar 13, 20259.629.629.629.629.55-
Mar 12, 20259.629.629.629.629.55-
Mar 11, 20259.629.629.629.629.55-
Mar 10, 20259.629.629.629.629.551,223
Mar 7, 20259.939.939.939.939.86-
Mar 6, 20259.939.939.939.939.86-
Mar 5, 20259.909.939.909.939.86400
Mar 4, 20259.959.959.959.959.88-
Mar 3, 20259.9310.019.939.959.88355
Feb 28, 2025 0.072 Dividend
Feb 28, 202510.5110.5110.5110.5110.43-
Feb 27, 202510.5110.5110.5110.5110.36-
Feb 26, 202510.5110.5110.5110.5110.36-
Feb 25, 202510.5110.5110.5110.5110.36-
Feb 24, 202510.5110.5110.5110.5110.36380
Feb 21, 202510.0810.0810.0810.089.94-
Feb 20, 202510.1310.1310.0810.089.94300
Feb 19, 202510.1410.1410.1410.1410.00-
Feb 18, 202510.1110.2210.1110.1410.00984
Feb 14, 20259.9910.009.919.919.776,693
Feb 13, 20259.809.809.809.809.661,500
Feb 12, 20259.709.709.709.709.56600
Feb 11, 20259.689.689.689.689.54200
Feb 10, 20259.789.849.789.849.70800
Feb 7, 20259.909.909.909.909.76-
Feb 6, 20259.909.909.909.909.76100
Feb 5, 20259.439.439.439.439.30-
Feb 4, 20259.439.439.439.439.30-
Feb 3, 20258.009.438.009.439.301,600
Jan 31, 2025 0.072 Dividend
Jan 31, 20259.909.909.909.909.76220
Jan 30, 20259.959.959.959.959.74700
Jan 29, 20259.889.889.889.889.67-
Jan 28, 20259.889.889.889.889.67-
Jan 27, 20259.869.889.869.889.67375
Jan 24, 20259.679.679.679.679.46200
Jan 23, 20259.259.259.259.259.05-
Jan 22, 20259.259.259.259.259.05700
Jan 21, 20259.379.379.309.379.17522
Jan 20, 20259.249.249.249.249.04-
Jan 17, 20259.249.249.249.249.04200
Jan 16, 20259.279.279.279.279.07-
Jan 15, 20259.279.279.279.279.07152
Jan 14, 20259.369.369.369.369.16-
Jan 13, 20259.369.369.369.369.16-
Jan 10, 20259.369.369.369.369.16-
Jan 9, 20259.369.369.369.369.16-
Jan 8, 20259.479.479.309.369.16515
Jan 7, 20259.489.489.489.489.28-
Jan 6, 20259.509.509.489.489.283,300
Jan 3, 20259.609.609.609.609.40-
Jan 2, 20259.609.609.609.609.40-
Dec 31, 2024 0.072 Dividend
Dec 31, 20249.609.609.609.609.40200
Dec 30, 20249.609.609.609.609.33-
Dec 27, 20249.609.609.609.609.33-
Dec 24, 20249.609.609.609.609.33-
Dec 23, 20249.609.609.609.609.33200
Dec 20, 20249.519.759.519.759.47200
Dec 19, 202410.2510.2510.2510.259.96-
Dec 18, 202410.2510.2510.2510.259.96-
Dec 17, 202410.2510.2510.2510.259.96-
Dec 16, 202410.2510.2510.2510.259.96145
Dec 13, 202410.3110.3110.3110.3110.01-
Dec 12, 202410.3110.3110.3110.3110.011,200
Dec 11, 202410.2510.2510.2510.259.96100
Dec 10, 202410.4010.4010.4010.4010.10-
Dec 9, 202410.4010.4010.4010.4010.101,000
Dec 6, 202410.3310.3410.2810.3410.049,000
Dec 5, 202410.6010.6010.6010.6010.30-
Dec 4, 202410.6010.6010.6010.6010.30-
Dec 3, 202410.6010.6010.6010.6010.302,600
Dec 2, 202410.6010.6010.6010.6010.30875
Nov 29, 2024 0.072 Dividend
Nov 29, 202410.7010.7010.7010.7010.39-
Nov 28, 202410.7510.7510.7010.7010.32200
Nov 27, 202410.5810.5810.5810.5810.21100
Nov 26, 202410.4110.4110.4110.4110.04100
Nov 25, 202410.5210.5210.5210.5210.15-
Nov 22, 202410.5210.5210.5210.5210.15-
Nov 21, 202410.5210.5210.5010.5210.153,790
Nov 20, 202410.0210.0210.0210.029.67-
Nov 19, 202410.0210.0210.0210.029.67-
Nov 18, 202410.0110.0210.0110.029.671,690
Nov 15, 20249.759.759.759.759.41574
Nov 14, 20249.859.899.849.849.492,230
Nov 13, 20249.959.959.959.959.60-
Nov 12, 20249.959.959.959.959.60-
Nov 11, 20249.959.959.959.959.60-
Nov 8, 20249.959.959.959.959.60-
Nov 7, 20249.959.959.959.959.60-
Nov 6, 202410.0210.029.959.959.602,700
Nov 5, 20249.609.609.609.609.26-
Nov 4, 20249.659.659.609.609.269,110
Nov 1, 20249.539.539.529.529.193,400
Oct 31, 2024 0.072 Dividend
Oct 31, 20249.789.789.789.789.441,000
Oct 30, 20249.969.969.969.969.54-
Oct 29, 20249.959.969.959.969.54500
Oct 28, 202410.0310.0310.0310.039.61-
Oct 25, 202410.0310.0310.0310.039.61200
Oct 24, 202410.0810.0810.0810.089.661,400
Oct 23, 202410.0510.0510.0510.059.63-
Oct 22, 202410.0510.0510.0510.059.63300
Oct 21, 202410.2410.2410.0410.049.621,400
Oct 18, 202410.2510.2510.2410.249.817,248
Oct 17, 202410.2610.2610.2610.269.83700
Oct 16, 202410.3010.3010.2610.269.83900
Oct 15, 202410.1210.1310.1210.139.70634
Oct 11, 20249.919.919.919.919.49-
Oct 10, 20249.919.919.919.919.49300
Oct 9, 202410.0510.0510.0510.059.63-
Oct 8, 202410.0510.0510.0510.059.63-
Oct 7, 202410.0510.0510.0510.059.63100
Oct 4, 202410.1110.1910.1110.179.741,900
Oct 3, 202410.3610.3610.3610.369.92-
Oct 2, 202410.3610.3610.3610.369.92-
Oct 1, 202410.3610.3610.3610.369.92300
Sep 30, 202410.3610.4610.3610.4610.02603
Sep 27, 2024 0.072 Dividend
Sep 27, 202410.5710.6110.4110.419.9762,900
Sep 26, 202410.4810.4810.4810.489.97-
Sep 25, 202410.4810.4810.4810.489.97200
Sep 24, 202410.5310.5310.5310.5310.021,500
Sep 23, 202410.3910.5510.3910.489.976,460
Sep 20, 202410.3910.5910.3710.5910.0766,758
Sep 19, 202410.3710.3710.3310.339.831,900
Sep 18, 202410.3010.3010.3010.309.80-
Sep 17, 202410.3010.3010.3010.309.80-
Sep 16, 202410.3810.3810.3010.309.801,686
Sep 13, 202410.0410.2910.0410.299.791,253
Sep 12, 20249.919.919.889.889.40600
Sep 11, 20249.849.859.839.849.362,200
Sep 10, 20249.489.489.489.489.02-
Sep 9, 20249.489.489.489.489.02300
Sep 6, 20249.369.369.369.368.90300
Sep 5, 20249.479.479.479.479.01-
Sep 4, 20249.509.509.479.479.01900
Sep 3, 20249.249.249.249.248.79-
Aug 30, 2024 0.072 Dividend
Aug 30, 20249.309.309.249.248.79500
Aug 29, 20249.369.369.359.358.83400
Aug 28, 20249.379.379.379.378.84100
Aug 27, 20249.309.309.309.308.78-
Aug 26, 20249.249.359.249.308.786,300
Aug 23, 20248.918.918.918.918.41-
Aug 22, 20248.918.918.918.918.41300
Aug 21, 20248.828.998.828.918.412,600
Aug 20, 20248.858.858.858.858.35-
Aug 19, 20248.868.868.858.858.35500
Aug 16, 20248.818.818.818.818.32600
Aug 15, 20248.808.808.808.808.31-
Aug 14, 20248.528.808.528.808.314,047
Aug 13, 20248.608.608.608.608.12100
Aug 12, 20248.418.418.418.417.94-
Aug 9, 20248.418.418.418.417.94-
Aug 8, 20248.418.418.418.417.94-
Aug 7, 20248.418.418.418.417.94-
Aug 6, 20248.398.448.398.417.941,900
Aug 2, 20248.378.378.368.367.89800
Aug 1, 20248.708.708.708.708.21-
Jul 31, 2024 0.072 Dividend
Jul 31, 20248.708.708.708.708.21100
Jul 30, 20248.718.718.718.718.15-
Jul 29, 20248.718.718.718.718.15-
Jul 26, 20248.718.718.718.718.15100
Jul 25, 20248.758.758.758.758.19-
Jul 24, 20248.758.758.758.758.192,633
Jul 23, 20248.508.508.508.507.96600
Jul 22, 20248.638.638.638.638.08-
Jul 19, 20248.628.638.628.638.08200
Jul 18, 20248.518.518.518.517.97-
Jul 17, 20248.518.518.518.517.97-
Jul 16, 20248.518.518.518.517.97-
Jul 15, 20248.448.518.448.517.972,084
Jul 12, 20248.428.458.408.417.877,185
Jul 11, 20247.988.297.988.297.766,700
Jul 10, 20248.148.148.148.147.62100
Jul 9, 20248.138.138.138.137.61-
Jul 8, 20248.138.138.138.137.61-
Jul 5, 20248.138.138.138.137.611,700
Jul 4, 20247.987.987.987.987.47-
Jul 3, 20247.987.987.987.987.47-
Jul 2, 20247.987.987.987.987.47-
Jun 28, 2024 0.072 Dividend
Jun 28, 20248.008.007.987.987.471,304
Jun 27, 20247.997.997.997.997.41-
Jun 26, 20247.997.997.997.997.41130
Jun 25, 20248.148.148.148.147.551,100
Jun 24, 20248.008.008.008.007.42-
Jun 21, 20248.008.007.998.007.424,030
Jun 20, 20248.068.068.058.057.47506
Jun 19, 20248.038.038.038.037.45200
Jun 18, 20248.208.208.198.197.60730
Jun 17, 20248.158.158.128.157.562,854
Jun 14, 20248.158.168.108.107.516,800
Jun 13, 20248.138.138.078.077.491,600
Jun 12, 20248.048.048.048.047.46-
Jun 11, 20248.048.048.048.047.46-
Jun 10, 20248.048.048.048.047.46515
Jun 7, 20248.268.268.268.267.66140
Jun 6, 20248.148.148.148.147.55-
Jun 5, 20248.148.148.148.147.552,000
Jun 4, 20248.108.108.088.097.513,165
Jun 3, 20247.897.897.837.877.301,600
May 31, 2024 0.072 Dividend
May 31, 20247.907.917.907.907.331,644
May 30, 20248.078.078.078.077.42125
May 29, 20248.048.048.048.047.39100
May 28, 20248.068.068.068.067.41410
May 27, 20248.888.888.888.888.16100
May 24, 20248.168.168.158.157.49615
May 23, 20248.158.158.158.157.49-
May 22, 20248.158.158.158.157.49900
May 21, 20248.138.138.118.117.46404
May 17, 20248.088.118.088.117.461,200
May 16, 20247.868.067.868.067.412,207
May 15, 20247.987.987.987.987.34-
May 14, 20247.987.987.987.987.34-
May 13, 20248.028.057.987.987.344,441
May 10, 20247.837.837.837.837.20-
May 9, 20247.837.837.837.837.20-
May 8, 20247.777.837.777.837.20900
May 7, 20247.807.807.807.807.174,130
May 6, 20247.967.967.967.967.321,300
May 3, 20248.098.098.098.097.44150
May 2, 20248.078.078.078.077.42-
May 1, 20248.078.078.078.077.42-
Apr 30, 20248.078.078.078.077.42-
Apr 29, 2024 0.072 Dividend
Apr 29, 20248.078.078.078.077.42-

Related Tickers

FCD-UN.TO Firm Capital Property Trust
6.16
+3.01%
 
SRU-UN.TO SmartCentres Real Estate Investment Trust
25.10
-0.63%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.70
-0.54%
 
PINE Alpine Income Property Trust, Inc.
15.48
+0.52%
 
CRT-UN.TO CT Real Estate Investment Trust
14.67
-0.47%
 
REI-UN.TO RioCan Real Estate Investment Trust
17.03
-0.41%
 
O Realty Income Corporation
57.20
-0.08%