See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SGR-UN.TO stock page

Slate Grocery REIT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0714.80014.80014.55014.78013.891111,600
2025-11-0614.70015.00014.70014.82013.929129,800
2025-11-0514.44014.75014.41014.75013.863181,200
2025-11-0414.55014.57014.42014.44013.571133,500
2025-11-0314.63014.76014.36014.59013.712171,800
2025-10-3114.64014.64014.51014.61013.731108,100
2025-10-3014.77014.80014.70514.74013.758126,200
2025-10-2915.03015.07014.81014.81013.824233,600
2025-10-2815.07015.16015.03015.07014.066123,600
2025-10-2715.28015.29015.08015.11014.104108,000
2025-10-2415.24015.31015.17015.22014.206102,200
2025-10-2315.12015.30015.07015.25014.234165,800
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.1000 CAD
2026-07-310.1010 CAD
2026-06-300.1020 CAD
2026-05-290.0990 CAD
2026-04-300.0990 CAD
2026-03-310.1000 CAD
2026-02-270.0980 CAD
2026-01-300.0970 CAD
2025-12-310.0990 CAD
2025-11-280.1010 CAD
2025-10-310.1010 CAD
2025-09-290.1000 CAD
2025-08-290.0990 CAD
2025-07-310.1000 CAD
2025-06-300.0980 CAD
2025-05-300.0990 CAD
2025-04-300.1000 CAD
2025-03-310.1030 CAD
2025-02-280.1040 CAD
2025-01-310.1040 CAD
2024-12-310.1030 CAD
2024-11-290.1010 CAD
2024-10-310.1000 CAD
2024-09-270.0970 CAD
2024-08-300.0970 CAD
2024-07-310.1000 CAD
2024-06-280.0990 CAD
2024-05-310.0980 CAD
2024-04-290.0980 CAD
2024-03-270.0980 CAD
2024-02-280.0970 CAD
2024-01-300.0970 CAD
2023-12-280.0950 CAD
2023-11-290.0980 CAD
2023-10-300.1000 CAD
2023-09-280.0970 CAD
2023-08-300.0980 CAD
2023-07-280.0950 CAD
2023-06-290.0950 CAD
2023-05-300.0980 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.