Toronto - Delayed Quote
USD
Slate Grocery REIT (SGR-U.TO)
12.48
-0.02
(-0.16%)
At close: October 30 at 3:59:59 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.47
12.51
12.47
12.48
12.48
9,900
Oct 29, 2026
12.50
12.50
12.45
12.50
12.50
9,400
Oct 28, 2026
12.44
12.50
12.44
12.50
12.50
1,700
Oct 27, 2026
12.53
12.53
12.35
12.43
12.43
7,130
Oct 26, 2026
12.47
12.50
12.42
12.42
12.42
11,500
Oct 23, 2026
12.50
12.50
12.47
12.50
12.50
23,601
Oct 22, 2026
12.49
12.52
12.49
12.50
12.50
91,000
Oct 21, 2026
12.43
12.46
12.42
12.46
12.46
8,900
Oct 20, 2026
12.50
12.51
12.42
12.50
12.50
22,200
Oct 19, 2026
12.49
12.49
12.40
12.41
12.41
7,500
Oct 16, 2026
12.50
12.50
12.38
12.49
12.49
26,653
Oct 15, 2026
12.33
12.50
12.33
12.44
12.44
21,605
Oct 14, 2026
12.42
12.42
12.33
12.33
12.33
48,400
Oct 13, 2026
12.48
12.50
12.42
12.50
12.50
114,754
Oct 9, 2026
12.46
12.49
12.45
12.47
12.47
20,500
Oct 8, 2026
12.62
12.62
12.42
12.47
12.47
49,310
Oct 7, 2026
12.50
12.53
12.45
12.50
12.50
38,000
Oct 6, 2026
12.52
12.75
12.44
12.75
12.75
230,007
Oct 5, 2026
12.58
12.60
12.48
12.54
12.54
92,056
Oct 2, 2026
12.59
12.60
12.40
12.60
12.60
73,866
Oct 1, 2026
12.40
12.56
12.32
12.56
12.56
71,983
Sep 30, 2026
12.38
12.48
12.35
12.48
12.48
65,589
Sep 29, 2026
12.30
12.48
12.30
12.37
12.37
130,992
Sep 28, 2026
12.00
12.54
11.62
12.53
12.53
964,485
Sep 25, 2026
7.66
7.67
6.66
7.56
7.56
190,989
Sep 24, 2026
8.72
8.72
7.50
8.08
8.08
80,170
Sep 23, 2026
10.76
10.89
10.72
10.84
10.84
2,800
Sep 22, 2026
10.80
10.80
10.80
10.80
10.80
602
Sep 21, 2026
10.68
10.68
10.56
10.64
10.64
1,672
Sep 18, 2026
10.57
10.68
10.56
10.68
10.68
3,300
Sep 17, 2026
10.77
10.77
10.72
10.72
10.72
520
Sep 16, 2026
10.78
10.78
10.78
10.78
10.78
1,751
Sep 15, 2026
10.74
10.78
10.74
10.78
10.78
610
Sep 14, 2026
10.74
10.80
10.74
10.76
10.76
7,615
Sep 11, 2026
10.62
10.62
10.38
10.38
10.38
321
Sep 10, 2026
10.76
10.76
10.76
10.76
10.76
-
Sep 9, 2026
10.72
10.80
10.72
10.76
10.76
2,169
Sep 8, 2026
10.82
10.82
10.82
10.82
10.82
567
Sep 4, 2026
11.15
11.15
11.15
11.15
11.15
-
Sep 3, 2026
11.44
11.44
11.14
11.15
11.15
3,775
Sep 2, 2026
11.10
11.10
11.10
11.10
11.10
410
Sep 1, 2026
11.17
11.17
10.99
11.10
11.10
1,300
Aug 31, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.40
11.40
11.25
11.25
11.25
603
Aug 28, 2026
11.50
11.50
11.39
11.39
11.32
6,200
Aug 27, 2026
11.52
11.52
11.47
11.47
11.40
200
Aug 26, 2026
11.63
11.63
11.63
11.63
11.56
-
Aug 25, 2026
11.63
11.63
11.63
11.63
11.56
-
Aug 24, 2026
11.63
11.63
11.63
11.63
11.56
431
Aug 21, 2026
11.74
11.74
11.74
11.74
11.67
-
Aug 20, 2026
11.74
11.74
11.74
11.74
11.67
-
Aug 19, 2026
11.83
11.89
11.74
11.74
11.67
7,100
Aug 18, 2026
12.05
12.05
12.05
12.05
11.97
-
Aug 17, 2026
12.11
12.11
12.01
12.05
11.97
2,461
Aug 14, 2026
12.06
12.10
12.06
12.10
12.02
5,388
Aug 13, 2026
11.83
11.83
11.83
11.83
11.76
-
Aug 12, 2026
11.83
11.83
11.83
11.83
11.76
-
Aug 11, 2026
11.83
11.83
11.83
11.83
11.76
100
Aug 10, 2026
11.75
11.75
11.75
11.75
11.68
-
Aug 7, 2026
11.82
12.00
11.75
11.75
11.68
520
Aug 6, 2026
12.27
12.27
12.27
12.27
12.19
-
Aug 5, 2026
12.27
12.27
12.27
12.27
12.19
100
Aug 4, 2026
12.25
12.25
12.08
12.20
12.12
5,215
Jul 31, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
12.44
12.49
12.44
12.49
12.41
4,700
Jul 30, 2026
12.68
12.68
12.43
12.43
12.28
700
Jul 29, 2026
12.57
12.61
12.57
12.61
12.46
329
Jul 28, 2026
12.43
12.43
12.43
12.43
12.28
-
Jul 27, 2026
12.43
12.43
12.43
12.43
12.28
370
Jul 24, 2026
12.40
12.46
12.40
12.46
12.31
303
Jul 23, 2026
12.46
12.46
12.46
12.46
12.31
-
Jul 22, 2026
12.46
12.46
12.46
12.46
12.31
100
Jul 21, 2026
12.56
12.56
12.56
12.56
12.41
-
Jul 20, 2026
12.56
12.56
12.56
12.56
12.41
-
Jul 17, 2026
12.56
12.56
12.56
12.56
12.41
200
Jul 16, 2026
12.48
12.48
12.44
12.44
12.29
1,531
Jul 15, 2026
12.48
12.48
12.38
12.38
12.23
482
Jul 14, 2026
12.46
12.50
12.33
12.38
12.23
5,600
Jul 13, 2026
12.46
12.46
12.23
12.32
12.17
700
Jul 10, 2026
12.52
12.52
12.52
12.52
12.37
-
Jul 9, 2026
12.52
12.52
12.52
12.52
12.37
100
Jul 8, 2026
12.47
12.47
12.45
12.46
12.31
1,600
Jul 7, 2026
11.66
12.43
11.66
12.43
12.28
200
Jul 6, 2026
12.50
12.50
12.50
12.50
12.35
-
Jul 3, 2026
12.49
12.50
12.49
12.50
12.35
604
Jul 2, 2026
12.32
12.33
12.32
12.33
12.18
811
Jun 30, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
12.32
12.32
12.32
12.32
12.17
300
Jun 29, 2026
12.33
12.33
12.33
12.33
12.11
102
Jun 26, 2026
12.30
12.30
12.30
12.30
12.08
-
Jun 25, 2026
12.28
12.30
12.22
12.30
12.08
2,600
Jun 24, 2026
12.08
12.08
12.08
12.08
11.86
-
Jun 23, 2026
12.08
12.08
12.08
12.08
11.86
300
Jun 22, 2026
12.29
12.29
11.97
12.11
11.89
902
Jun 19, 2026
12.24
12.24
12.24
12.24
12.02
316
Jun 18, 2026
12.20
12.22
12.20
12.22
12.00
1,290
Jun 17, 2026
12.24
12.24
12.24
12.24
12.02
-
Jun 16, 2026
12.27
12.27
12.24
12.24
12.02
724
Jun 15, 2026
12.41
12.41
12.41
12.41
12.19
163
Jun 12, 2026
12.46
12.50
12.42
12.42
12.20
2,950
Jun 11, 2026
12.28
12.28
12.27
12.27
12.05
400
Jun 10, 2026
12.25
12.25
12.25
12.25
12.03
-
Jun 9, 2026
12.25
12.25
12.25
12.25
12.03
-
Jun 8, 2026
12.25
12.25
12.25
12.25
12.03
-
Jun 5, 2026
12.25
12.25
12.25
12.25
12.03
100
Jun 4, 2026
12.35
12.35
12.35
12.35
12.13
100
Jun 3, 2026
12.46
12.46
12.46
12.46
12.24
-
Jun 2, 2026
12.50
12.50
12.46
12.46
12.24
1,000
Jun 1, 2026
12.37
12.37
12.37
12.37
12.15
-
May 29, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.38
12.42
12.37
12.37
12.15
541
May 28, 2026
12.21
12.41
12.16
12.37
12.08
736
May 27, 2026
12.16
12.16
12.16
12.16
11.87
-
May 26, 2026
12.16
12.16
12.16
12.16
11.87
200
May 25, 2026
12.00
12.00
12.00
12.00
11.72
-
May 22, 2026
11.86
12.00
11.86
12.00
11.72
730
May 21, 2026
11.41
11.41
11.41
11.41
11.14
-
May 20, 2026
11.45
11.45
11.41
11.41
11.14
706
May 19, 2026
11.20
11.30
11.20
11.25
10.98
340
May 15, 2026
11.10
11.10
11.06
11.06
10.80
638
May 14, 2026
11.43
11.43
11.37
11.39
11.12
4,591
May 13, 2026
11.73
11.73
11.73
11.73
11.45
306
May 12, 2026
11.85
11.85
11.81
11.81
11.53
500
May 11, 2026
12.10
12.10
11.73
11.73
11.45
2,187
May 8, 2026
12.02
12.04
12.02
12.04
11.76
300
May 7, 2026
12.07
12.07
12.07
12.07
11.79
-
May 6, 2026
12.00
12.07
12.00
12.07
11.79
515
May 5, 2026
11.78
11.78
11.78
11.78
11.50
-
May 4, 2026
11.78
11.78
11.78
11.78
11.50
-
May 1, 2026
11.78
11.78
11.78
11.78
11.50
-
Apr 30, 2026
11.78
11.78
11.78
11.78
11.50
-
Apr 29, 2026
11.86
11.86
11.78
11.78
11.50
1,800
Apr 28, 2026
11.85
11.85
11.85
11.85
11.57
1,000
Apr 27, 2026
12.04
12.04
12.04
12.04
11.76
387
Apr 24, 2026
11.54
11.54
11.54
11.54
11.27
750
Apr 23, 2026
11.98
11.98
11.98
11.98
11.70
100
Apr 22, 2026
11.91
11.91
11.82
11.82
11.54
3,800
Apr 21, 2026
11.95
11.95
11.91
11.91
11.63
200
Apr 20, 2026
11.98
11.98
11.93
11.93
11.65
1,990
Apr 17, 2026
11.95
11.95
11.95
11.95
11.67
-
Apr 16, 2026
11.95
11.95
11.95
11.95
11.67
2,400
Apr 15, 2026
11.84
11.84
11.79
11.79
11.51
2,767
Apr 14, 2026
11.74
11.80
11.69
11.72
11.44
6,620
Apr 13, 2026
11.55
11.57
11.52
11.52
11.25
5,200
Apr 10, 2026
11.11
11.11
11.11
11.11
10.85
-
Apr 9, 2026
11.11
11.11
11.11
11.11
10.85
-
Apr 8, 2026
11.11
11.11
11.11
11.11
10.85
-
Apr 7, 2026
11.11
11.11
11.11
11.11
10.85
800
Apr 6, 2026
11.11
11.11
11.11
11.11
10.85
-
Apr 2, 2026
11.11
11.11
11.11
11.11
10.85
-
Apr 1, 2026
11.05
11.11
11.05
11.11
10.85
2,570
Mar 31, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
10.74
10.74
10.74
10.74
10.49
-
Mar 30, 2026
10.80
10.80
10.74
10.74
10.42
910
Mar 27, 2026
10.85
10.85
10.80
10.80
10.47
12,402
Mar 26, 2026
10.90
10.90
10.90
10.90
10.57
300
Mar 25, 2026
10.95
10.95
10.95
10.95
10.62
-
Mar 24, 2026
11.00
11.00
10.95
10.95
10.62
4,300
Mar 23, 2026
11.02
11.02
10.85
10.85
10.52
520
Mar 20, 2026
11.00
11.00
10.87
10.87
10.54
651
Mar 19, 2026
11.32
11.32
11.32
11.32
10.98
-
Mar 18, 2026
11.32
11.32
11.32
11.32
10.98
-
Mar 17, 2026
11.32
11.32
11.32
11.32
10.98
-
Mar 16, 2026
11.20
11.32
11.20
11.32
10.98
600
Mar 13, 2026
11.15
11.19
11.13
11.17
10.83
4,524
Mar 12, 2026
11.21
11.21
11.15
11.15
10.81
1,000
Mar 11, 2026
11.40
11.40
11.40
11.40
11.06
-
Mar 10, 2026
11.41
11.41
11.40
11.40
11.06
2,000
Mar 9, 2026
11.25
11.37
11.18
11.37
11.03
2,100
Mar 6, 2026
11.90
11.90
11.32
11.43
11.09
2,486
Mar 5, 2026
11.54
11.54
11.54
11.54
11.19
-
Mar 4, 2026
11.54
11.54
11.54
11.54
11.19
-
Mar 3, 2026
11.43
11.54
11.43
11.54
11.19
400
Mar 2, 2026
11.70
11.70
11.70
11.70
11.35
-
Feb 27, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
11.70
11.70
11.70
11.70
11.35
-
Feb 26, 2026
11.70
11.70
11.70
11.70
11.28
-
Feb 25, 2026
11.67
11.70
11.60
11.70
11.28
2,800
Feb 24, 2026
11.73
11.73
11.68
11.68
11.26
1,100
Feb 23, 2026
11.73
11.73
11.73
11.73
11.31
100
Feb 20, 2026
11.55
11.55
11.55
11.55
11.13
900
Feb 19, 2026
11.54
11.54
11.54
11.54
11.12
-
Feb 18, 2026
11.57
11.57
11.54
11.54
11.12
410
Feb 17, 2026
11.54
11.54
11.47
11.47
11.06
608
Feb 13, 2026
11.25
11.40
11.25
11.37
10.96
7,202
Feb 12, 2026
11.45
11.45
11.13
11.14
10.74
4,700
Feb 11, 2026
11.87
11.87
11.87
11.87
11.44
-
Feb 10, 2026
11.87
11.87
11.87
11.87
11.44
3,000
Feb 9, 2026
11.62
11.94
11.62
11.78
11.36
2,501
Feb 6, 2026
11.62
11.62
11.62
11.62
11.20
800
Feb 5, 2026
11.23
11.71
11.23
11.71
11.29
1,600
Feb 4, 2026
11.56
11.64
11.56
11.64
11.22
400
Feb 3, 2026
11.60
11.60
11.60
11.60
11.18
-
Feb 2, 2026
11.60
11.60
11.60
11.60
11.18
-
Jan 30, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
11.60
11.60
11.60
11.60
11.18
-
Jan 29, 2026
11.60
11.60
11.60
11.60
11.11
101
Jan 28, 2026
11.62
11.62
11.62
11.62
11.13
250
Jan 27, 2026
11.59
11.59
11.59
11.59
11.10
100
Jan 26, 2026
11.60
11.60
11.54
11.54
11.05
17,000
Jan 23, 2026
11.52
11.52
11.52
11.52
11.04
-
Jan 22, 2026
11.52
11.52
11.52
11.52
11.04
100
Jan 21, 2026
11.50
11.50
11.35
11.35
10.87
200
Jan 20, 2026
11.42
11.42
11.42
11.42
10.94
-
Jan 19, 2026
11.47
11.47
11.42
11.42
10.94
400
Jan 16, 2026
11.45
11.45
11.40
11.40
10.92
652
Jan 15, 2026
11.37
11.37
11.37
11.37
10.89
-
Jan 14, 2026
11.45
11.48
11.37
11.37
10.89
5,302
Jan 13, 2026
11.24
11.24
11.24
11.24
10.77
100
Jan 12, 2026
11.31
11.31
11.31
11.31
10.83
543
Jan 9, 2026
11.31
11.31
11.31
11.31
10.83
2,500
Jan 8, 2026
11.25
11.25
11.23
11.23
10.76
2,496
Jan 7, 2026
11.22
11.22
11.22
11.22
10.75
-
Jan 6, 2026
11.22
11.22
11.22
11.22
10.75
-
Jan 5, 2026
11.30
11.30
10.92
11.22
10.75
1,193
Jan 2, 2026
11.28
11.28
11.28
11.28
10.81
-
Dec 31, 2025
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
11.28
11.28
11.28
11.28
10.81
-
Dec 30, 2025
11.28
11.28
11.28
11.28
10.74
-
Dec 29, 2025
11.04
11.28
11.04
11.28
10.74
300
Dec 24, 2025
11.04
11.04
11.04
11.04
10.51
-
Dec 23, 2025
11.04
11.04
11.04
11.04
10.51
-
Dec 22, 2025
11.04
11.04
11.04
11.04
10.51
-
Dec 19, 2025
11.11
11.11
11.04
11.04
10.51
285
Dec 18, 2025
11.10
11.10
11.10
11.10
10.57
200
Dec 17, 2025
10.97
10.97
10.97
10.97
10.44
-
Dec 16, 2025
10.97
10.97
10.97
10.97
10.44
-
Dec 15, 2025
10.90
10.98
10.90
10.97
10.44
2,372
Dec 12, 2025
10.91
10.91
10.85
10.85
10.33
4,365
Dec 11, 2025
10.76
10.76
10.76
10.76
10.24
-
Dec 10, 2025
10.76
10.76
10.76
10.76
10.24
-
Dec 9, 2025
10.76
10.76
10.76
10.76
10.24
3,600
Dec 8, 2025
10.63
10.63
10.63
10.63
10.12
-
Dec 5, 2025
10.70
10.70
10.63
10.63
10.12
4,300
Dec 4, 2025
10.25
10.64
10.25
10.62
10.11
4,201
Dec 3, 2025
10.97
10.97
10.97
10.97
10.44
-
Dec 2, 2025
10.97
10.97
10.97
10.97
10.44
1,600
Dec 1, 2025
10.79
10.79
10.79
10.79
10.27
-
Nov 28, 2025
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.79
10.79
10.79
10.79
10.27
-
Nov 27, 2025
10.79
10.79
10.79
10.79
10.20
-
Nov 26, 2025
10.79
10.79
10.79
10.79
10.20
-
Nov 25, 2025
10.82
10.88
10.79
10.79
10.20
1,570
Nov 24, 2025
10.76
10.80
10.76
10.80
10.21
5,908
Nov 21, 2025
10.60
10.60
10.60
10.60
10.02
-
Nov 20, 2025
10.60
10.60
10.60
10.60
10.02
-
Nov 19, 2025
10.60
10.60
10.60
10.60
10.02
-
Nov 18, 2025
10.65
10.65
10.60
10.60
10.02
1,811
Nov 17, 2025
10.76
10.76
10.48
10.48
9.91
596
Nov 14, 2025
10.66
10.75
10.62
10.63
10.05
5,646
Nov 13, 2025
10.91
10.91
10.91
10.91
10.32
-
Nov 12, 2025
10.87
10.93
10.87
10.91
10.32
2,400
Nov 11, 2025
10.36
10.36
10.36
10.36
9.80
-
Nov 10, 2025
10.36
10.36
10.36
10.36
9.80
-
Nov 7, 2025
10.45
10.45
10.36
10.36
9.80
1,200
Nov 6, 2025
10.37
10.37
10.37
10.37
9.80
-
Nov 5, 2025
10.37
10.37
10.37
10.37
9.80
100
Nov 4, 2025
10.23
10.23
10.23
10.23
9.67
310
Nov 3, 2025
10.90
10.90
10.36
10.37
9.80
1,474
Oct 31, 2025
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
10.60
10.60
10.60
10.60
10.02
-
Oct 30, 2025
10.60
10.60
10.60
10.60
9.95
100
