Toronto - Delayed Quote
CAD
Slate Grocery REIT (SGR-UN.TO)
17.48
+0.03
(+0.17%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
17.41
17.50
17.38
17.48
17.48
133,700
Oct 29, 2026
17.46
17.54
17.40
17.45
17.45
101,400
Oct 28, 2026
17.48
17.53
17.44
17.53
17.53
114,300
Oct 27, 2026
17.39
17.54
17.37
17.54
17.54
110,500
Oct 26, 2026
17.43
17.55
17.39
17.41
17.41
139,300
Oct 23, 2026
17.47
17.51
17.43
17.48
17.48
114,200
Oct 22, 2026
17.47
17.57
17.43
17.50
17.50
139,200
Oct 21, 2026
17.47
17.54
17.45
17.45
17.45
235,000
Oct 20, 2026
17.40
17.57
17.40
17.50
17.50
205,000
Oct 19, 2026
17.52
17.62
17.45
17.45
17.45
243,800
Oct 16, 2026
17.61
17.69
17.51
17.60
17.60
176,400
Oct 15, 2026
17.66
17.75
17.59
17.63
17.63
127,500
Oct 14, 2026
17.60
17.70
17.60
17.66
17.66
237,200
Oct 13, 2026
17.74
17.80
17.65
17.65
17.65
230,600
Oct 9, 2026
17.71
17.82
17.70
17.80
17.80
163,000
Oct 8, 2026
17.76
17.85
17.65
17.71
17.71
378,600
Oct 7, 2026
17.81
17.85
17.72
17.84
17.84
184,000
Oct 6, 2026
17.78
17.90
17.65
17.80
17.80
310,400
Oct 5, 2026
17.76
18.00
17.76
17.84
17.84
726,600
Oct 2, 2026
17.75
17.88
17.68
17.86
17.86
730,200
Oct 1, 2026
17.54
17.87
17.53
17.87
17.87
970,200
Sep 30, 2026
17.50
17.72
17.50
17.61
17.61
1,672,600
Sep 29, 2026
17.60
17.70
17.53
17.55
17.55
2,411,100
Sep 28, 2026
17.37
17.75
16.37
17.69
17.69
7,983,400
Sep 25, 2026
10.50
11.07
9.36
10.75
10.75
3,380,300
Sep 24, 2026
11.96
12.73
10.58
11.40
11.40
4,183,800
Sep 23, 2026
15.19
15.32
15.14
15.26
15.26
245,500
Sep 22, 2026
15.01
15.22
15.01
15.17
15.17
139,000
Sep 21, 2026
14.91
15.00
14.85
14.99
14.99
124,200
Sep 18, 2026
14.90
14.97
14.79
14.94
14.94
261,600
Sep 17, 2026
15.08
15.12
14.87
14.98
14.98
117,500
Sep 16, 2026
15.00
15.08
14.92
15.01
15.01
217,000
Sep 15, 2026
14.91
15.03
14.73
14.98
14.98
117,700
Sep 14, 2026
14.76
15.00
14.73
14.95
14.95
175,900
Sep 11, 2026
14.62
14.82
14.52
14.76
14.76
196,400
Sep 10, 2026
14.87
14.96
14.53
14.55
14.55
207,200
Sep 9, 2026
14.87
14.93
14.71
14.89
14.89
144,800
Sep 8, 2026
15.21
15.38
14.83
14.89
14.89
258,100
Sep 4, 2026
15.36
15.44
15.27
15.31
15.31
113,400
Sep 3, 2026
15.21
15.44
15.20
15.38
15.38
178,300
Sep 2, 2026
15.40
15.44
15.22
15.23
15.23
295,800
Sep 1, 2026
15.50
15.60
15.38
15.45
15.45
158,100
Aug 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.82
16.00
15.54
15.58
15.58
255,700
Aug 28, 2026
16.00
16.07
15.88
15.98
15.88
156,600
Aug 27, 2026
16.00
16.06
15.90
16.03
15.93
103,700
Aug 26, 2026
16.17
16.20
16.00
16.00
15.90
127,100
Aug 25, 2026
16.20
16.24
16.02
16.16
16.06
86,500
Aug 24, 2026
16.00
16.20
15.98
16.19
16.09
153,400
Aug 21, 2026
16.17
16.24
16.02
16.09
15.99
119,100
Aug 20, 2026
16.24
16.30
16.19
16.20
16.10
117,500
Aug 19, 2026
16.50
16.50
16.21
16.28
16.18
106,000
Aug 18, 2026
16.66
16.66
16.40
16.43
16.33
170,100
Aug 17, 2026
16.75
16.89
16.59
16.64
16.54
108,700
Aug 14, 2026
16.86
16.90
16.64
16.74
16.64
73,000
Aug 13, 2026
16.59
16.88
16.59
16.80
16.69
162,300
Aug 12, 2026
16.39
16.61
16.20
16.56
16.46
161,100
Aug 11, 2026
16.44
16.58
16.27
16.40
16.30
223,600
Aug 10, 2026
16.74
16.80
16.39
16.49
16.39
162,100
Aug 7, 2026
16.88
16.90
16.46
16.80
16.69
367,300
Aug 6, 2026
17.18
17.18
16.82
16.88
16.77
191,000
Aug 5, 2026
17.12
17.19
17.05
17.14
17.03
119,800
Aug 4, 2026
17.53
17.57
17.00
17.12
17.01
191,000
Jul 31, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
17.43
17.56
17.41
17.46
17.35
68,400
Jul 30, 2026
17.87
17.87
17.39
17.53
17.32
107,400
Jul 29, 2026
17.74
17.87
17.63
17.73
17.52
83,800
Jul 28, 2026
17.72
17.83
17.70
17.79
17.58
37,400
Jul 27, 2026
17.59
17.69
17.51
17.62
17.41
47,600
Jul 24, 2026
17.49
17.60
17.45
17.55
17.34
26,100
Jul 23, 2026
17.59
17.61
17.40
17.43
17.22
61,600
Jul 22, 2026
17.55
17.68
17.53
17.61
17.40
39,200
Jul 21, 2026
17.58
17.60
17.44
17.53
17.32
61,600
Jul 20, 2026
17.61
17.65
17.52
17.58
17.37
60,500
Jul 17, 2026
17.55
17.67
17.44
17.54
17.33
94,600
Jul 16, 2026
17.27
17.57
17.26
17.55
17.34
82,900
Jul 15, 2026
17.37
17.55
17.26
17.33
17.12
78,300
Jul 14, 2026
17.42
17.61
17.39
17.43
17.22
120,500
Jul 13, 2026
17.69
17.80
17.28
17.44
17.23
313,700
Jul 10, 2026
17.66
17.76
17.60
17.67
17.46
30,600
Jul 9, 2026
17.85
17.85
17.56
17.64
17.43
68,300
Jul 8, 2026
17.73
17.79
17.57
17.79
17.58
195,100
Jul 7, 2026
17.68
17.83
17.56
17.82
17.61
74,800
Jul 6, 2026
17.41
17.70
17.41
17.52
17.31
68,000
Jul 3, 2026
17.60
17.74
17.60
17.71
17.50
45,300
Jul 2, 2026
17.39
17.62
17.33
17.60
17.39
86,500
Jun 30, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
17.45
17.48
17.36
17.36
17.15
49,500
Jun 29, 2026
17.60
17.60
17.34
17.50
17.19
73,600
Jun 26, 2026
17.50
17.63
17.42
17.59
17.28
89,800
Jun 25, 2026
17.44
17.53
17.32
17.43
17.12
142,400
Jun 24, 2026
17.31
17.43
17.22
17.42
17.11
87,000
Jun 23, 2026
17.15
17.38
17.15
17.31
17.00
49,400
Jun 22, 2026
17.26
17.35
17.15
17.21
16.90
62,000
Jun 19, 2026
17.14
17.34
17.14
17.27
16.96
53,800
Jun 18, 2026
17.10
17.26
17.10
17.26
16.95
62,600
Jun 17, 2026
17.32
17.35
17.06
17.15
16.85
112,700
Jun 16, 2026
17.16
17.42
17.15
17.20
16.89
66,200
Jun 15, 2026
17.35
17.40
17.10
17.17
16.87
65,500
Jun 12, 2026
17.30
17.42
17.27
17.36
17.05
66,300
Jun 11, 2026
17.19
17.33
17.09
17.22
16.91
97,400
Jun 10, 2026
17.40
17.50
17.11
17.11
16.81
75,900
Jun 9, 2026
17.30
17.51
17.29
17.42
17.11
147,700
Jun 8, 2026
17.26
17.38
17.21
17.27
16.96
131,000
Jun 5, 2026
17.00
17.30
16.97
17.26
16.95
143,800
Jun 4, 2026
17.23
17.26
16.96
17.10
16.80
217,700
Jun 3, 2026
17.15
17.27
17.05
17.19
16.89
176,300
Jun 2, 2026
17.09
17.31
16.97
17.20
16.89
88,900
Jun 1, 2026
17.10
17.11
17.02
17.09
16.79
161,400
May 29, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
17.02
17.16
16.97
17.15
16.85
192,700
May 28, 2026
16.90
17.13
16.82
17.10
16.70
194,800
May 27, 2026
17.04
17.20
16.83
16.93
16.53
130,700
May 26, 2026
16.90
16.90
16.72
16.83
16.44
95,500
May 25, 2026
16.91
17.09
16.71
16.92
16.52
179,700
May 22, 2026
16.40
16.90
16.31
16.83
16.44
473,400
May 21, 2026
15.51
15.90
15.47
15.90
15.53
139,800
May 20, 2026
15.54
15.73
15.53
15.71
15.34
82,900
May 19, 2026
15.56
15.73
15.46
15.54
15.18
107,100
May 15, 2026
15.30
15.46
15.22
15.46
15.10
121,900
May 14, 2026
15.91
15.91
15.47
15.52
15.16
171,200
May 13, 2026
16.13
16.22
15.85
15.85
15.48
167,400
May 12, 2026
16.35
16.35
16.13
16.19
15.81
74,900
May 11, 2026
16.47
16.55
16.33
16.37
15.99
80,700
May 8, 2026
16.50
16.50
16.39
16.39
16.01
56,100
May 7, 2026
16.45
16.49
16.31
16.49
16.10
71,300
May 6, 2026
16.31
16.44
16.31
16.42
16.04
68,100
May 5, 2026
16.12
16.32
16.12
16.22
15.84
70,500
May 4, 2026
16.19
16.28
16.12
16.15
15.77
87,500
May 1, 2026
16.18
16.32
16.11
16.22
15.84
105,800
Apr 30, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
16.10
16.20
16.09
16.14
15.76
79,100
Apr 29, 2026
16.15
16.22
16.08
16.11
15.64
139,800
Apr 28, 2026
16.21
16.30
16.17
16.18
15.70
68,900
Apr 27, 2026
16.32
16.38
16.19
16.20
15.72
87,000
Apr 24, 2026
16.32
16.41
16.28
16.34
15.86
46,300
Apr 23, 2026
16.25
16.43
16.22
16.38
15.90
64,100
Apr 22, 2026
16.21
16.31
16.08
16.14
15.66
70,800
Apr 21, 2026
16.25
16.41
16.19
16.19
15.71
76,300
Apr 20, 2026
16.34
16.44
16.28
16.30
15.82
153,800
Apr 17, 2026
16.26
16.46
16.26
16.43
15.95
75,200
Apr 16, 2026
16.24
16.47
16.24
16.25
15.77
203,300
Apr 15, 2026
16.26
16.34
16.09
16.25
15.77
85,100
Apr 14, 2026
15.97
16.23
15.88
16.17
15.69
220,200
Apr 13, 2026
15.81
15.97
15.75
15.97
15.50
179,000
Apr 10, 2026
15.78
15.89
15.72
15.78
15.32
57,700
Apr 9, 2026
15.63
15.82
15.63
15.70
15.24
34,000
Apr 8, 2026
15.75
15.87
15.64
15.72
15.26
87,400
Apr 7, 2026
15.42
15.66
15.40
15.58
15.12
88,600
Apr 6, 2026
15.51
15.60
15.42
15.42
14.97
129,200
Apr 2, 2026
15.25
15.60
15.20
15.57
15.11
151,900
Apr 1, 2026
15.17
15.38
15.15
15.27
14.82
128,000
Mar 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.01
15.20
14.99
15.16
14.71
92,500
Mar 30, 2026
14.99
15.19
14.99
15.05
14.51
76,800
Mar 27, 2026
14.94
15.05
14.90
14.98
14.44
121,700
Mar 26, 2026
15.11
15.23
15.04
15.05
14.51
85,900
Mar 25, 2026
15.25
15.33
15.10
15.21
14.66
110,600
Mar 24, 2026
15.00
15.21
15.00
15.11
14.57
96,500
Mar 23, 2026
14.91
15.22
14.91
15.05
14.51
101,600
Mar 20, 2026
15.15
15.20
14.91
14.98
14.44
282,500
Mar 19, 2026
15.30
15.31
15.14
15.17
14.63
115,700
Mar 18, 2026
15.47
15.47
15.33
15.37
14.82
106,100
Mar 17, 2026
15.56
15.70
15.50
15.56
15.00
106,700
Mar 16, 2026
15.19
15.51
15.18
15.44
14.89
133,000
Mar 13, 2026
15.18
15.40
15.16
15.18
14.64
76,900
Mar 12, 2026
15.35
15.43
15.18
15.21
14.66
103,000
Mar 11, 2026
15.43
15.52
15.25
15.43
14.88
68,500
Mar 10, 2026
15.39
15.65
15.36
15.46
14.91
92,900
Mar 9, 2026
15.41
15.53
15.16
15.43
14.88
153,600
Mar 6, 2026
15.82
15.83
15.45
15.59
15.03
161,300
Mar 5, 2026
15.83
15.89
15.78
15.85
15.28
52,200
Mar 4, 2026
15.85
15.94
15.76
15.90
15.33
44,700
Mar 3, 2026
15.83
15.90
15.56
15.80
15.23
108,900
Mar 2, 2026
15.80
15.89
15.66
15.89
15.32
88,400
Feb 27, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
16.03
16.07
15.86
15.89
15.32
107,200
Feb 26, 2026
16.00
16.17
15.91
16.17
15.50
129,400
Feb 25, 2026
16.09
16.12
15.90
15.95
15.28
122,400
Feb 24, 2026
16.15
16.15
16.02
16.06
15.39
68,000
Feb 23, 2026
15.83
16.12
15.80
16.12
15.45
167,300
Feb 20, 2026
15.69
15.84
15.61
15.84
15.18
103,600
Feb 19, 2026
15.72
15.73
15.61
15.69
15.04
67,400
Feb 18, 2026
15.74
15.85
15.66
15.71
15.05
121,700
Feb 17, 2026
15.63
15.74
15.50
15.72
15.06
121,900
Feb 13, 2026
15.26
15.54
15.15
15.50
14.85
163,500
Feb 12, 2026
15.65
15.65
15.17
15.19
14.56
266,900
Feb 11, 2026
16.18
16.20
15.64
15.68
15.03
325,900
Feb 10, 2026
16.05
16.14
16.01
16.09
15.42
114,500
Feb 9, 2026
15.99
16.05
15.88
16.05
15.38
146,700
Feb 6, 2026
15.95
15.98
15.84
15.96
15.29
45,400
Feb 5, 2026
15.83
15.99
15.72
15.90
15.24
110,000
Feb 4, 2026
15.78
15.99
15.75
15.90
15.24
51,800
Feb 3, 2026
15.75
15.77
15.60
15.72
15.06
66,200
Feb 2, 2026
15.56
15.73
15.50
15.69
15.04
72,900
Jan 30, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
15.60
15.71
15.32
15.48
14.83
112,300
Jan 29, 2026
15.64
15.75
15.51
15.68
14.93
93,000
Jan 28, 2026
15.76
15.77
15.61
15.61
14.87
97,300
Jan 27, 2026
15.78
15.84
15.70
15.72
14.97
71,100
Jan 26, 2026
16.00
16.05
15.75
15.82
15.07
113,800
Jan 23, 2026
15.76
15.98
15.75
15.98
15.22
72,200
Jan 22, 2026
15.86
15.99
15.80
15.83
15.08
51,700
Jan 21, 2026
15.73
15.87
15.66
15.83
15.08
112,500
Jan 20, 2026
15.95
15.95
15.69
15.72
14.97
83,800
Jan 19, 2026
15.84
15.93
15.82
15.93
15.17
53,500
Jan 16, 2026
15.84
15.99
15.78
15.95
15.19
94,200
Jan 15, 2026
15.88
15.98
15.80
15.84
15.09
108,800
Jan 14, 2026
15.66
15.96
15.66
15.84
15.09
117,700
Jan 13, 2026
15.69
15.75
15.60
15.67
14.92
74,900
Jan 12, 2026
15.75
15.75
15.60
15.66
14.91
60,900
Jan 9, 2026
15.60
15.79
15.60
15.74
14.99
54,400
Jan 8, 2026
15.53
15.65
15.49
15.61
14.87
46,700
Jan 7, 2026
15.54
15.62
15.47
15.53
14.79
62,000
Jan 6, 2026
15.49
15.51
15.40
15.45
14.71
78,300
Jan 5, 2026
15.32
15.50
15.28
15.42
14.69
108,400
Jan 2, 2026
15.25
15.39
15.20
15.27
14.54
99,800
Dec 31, 2025
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
15.22
15.26
15.15
15.25
14.52
52,600
Dec 30, 2025
15.33
15.38
15.28
15.31
14.49
102,800
Dec 29, 2025
15.19
15.35
15.18
15.33
14.51
75,600
Dec 24, 2025
15.26
15.26
15.11
15.14
14.33
33,300
Dec 23, 2025
15.20
15.29
15.18
15.24
14.42
58,000
Dec 22, 2025
15.13
15.28
15.13
15.26
14.44
88,700
Dec 19, 2025
15.22
15.30
15.16
15.16
14.34
112,300
Dec 18, 2025
15.18
15.29
15.18
15.28
14.46
102,700
Dec 17, 2025
14.97
15.22
14.91
15.20
14.38
285,600
Dec 16, 2025
15.09
15.13
14.95
14.95
14.15
107,500
Dec 15, 2025
14.99
15.10
14.96
15.09
14.28
155,200
Dec 12, 2025
14.87
15.05
14.81
14.95
14.15
105,200
Dec 11, 2025
14.83
14.92
14.79
14.79
13.99
62,200
Dec 10, 2025
14.90
15.03
14.90
14.95
14.15
87,800
Dec 9, 2025
14.85
14.96
14.85
14.87
14.07
78,200
Dec 8, 2025
14.82
14.87
14.67
14.79
13.99
150,400
Dec 5, 2025
14.84
14.84
14.71
14.72
13.93
109,000
Dec 4, 2025
15.03
15.03
14.80
14.80
14.00
159,400
Dec 3, 2025
14.95
15.03
14.88
14.92
14.12
72,800
Dec 2, 2025
15.01
15.05
14.93
14.97
14.16
72,700
Dec 1, 2025
15.11
15.15
14.92
14.92
14.12
86,300
Nov 28, 2025
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
15.17
15.18
15.05
15.14
14.33
54,400
Nov 27, 2025
15.06
15.22
15.05
15.18
14.27
67,400
Nov 26, 2025
15.16
15.28
15.05
15.05
14.15
174,500
Nov 25, 2025
15.21
15.35
15.17
15.23
14.31
132,100
Nov 24, 2025
15.11
15.25
15.11
15.16
14.25
101,100
Nov 21, 2025
14.89
15.15
14.85
15.15
14.24
113,400
Nov 20, 2025
14.83
15.01
14.83
14.89
14.00
118,900
Nov 19, 2025
14.84
14.90
14.82
14.88
13.99
92,800
Nov 18, 2025
14.75
14.89
14.75
14.85
13.96
79,600
Nov 17, 2025
15.00
15.11
14.74
14.82
13.93
174,600
Nov 14, 2025
14.99
15.01
14.80
14.99
14.09
101,600
Nov 13, 2025
15.35
15.35
14.90
14.96
14.06
169,200
Nov 12, 2025
14.95
15.33
14.95
15.30
14.38
291,400
Nov 11, 2025
14.88
14.95
14.82
14.90
14.00
93,100
Nov 10, 2025
14.80
14.90
14.72
14.80
13.91
72,600
Nov 7, 2025
14.80
14.80
14.55
14.78
13.89
111,600
Nov 6, 2025
14.70
15.00
14.70
14.82
13.93
129,800
Nov 5, 2025
14.44
14.75
14.41
14.75
13.86
181,200
Nov 4, 2025
14.55
14.57
14.42
14.44
13.57
133,500
Nov 3, 2025
14.63
14.76
14.36
14.59
13.71
171,800
Oct 31, 2025
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
14.64
14.64
14.51
14.61
13.73
108,100
Oct 30, 2025
14.77
14.80
14.70
14.74
13.76
126,200
