Slate Grocery REIT Historical Data - SGR.U | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Slate Grocery REIT (SGR.U)
Slate Grocery REIT (SGR.U) Historical

Slate Grocery REIT (SGR.U)

10.52

0.50

(4.99%)

Closed November 22 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732228800	10.52	0.5	4.99	10.52	10.52	10.5	3790
1732142400	10.02	0	0.00	10.02	10.02	10.02	0
1732056000	10.02	0	0.00	10.02	10.02	10.02	0
1731969600	10.02	0.27	2.77	10.01	10.02	10.01	1690
1731710400	9.75	-0.09	-0.91	9.75	9.75	9.75	574
1731624000	9.84	-0.11	-1.11	9.85	9.89	9.84	2230
1731537600	9.95	0	0.00	9.95	9.95	9.95	50
1731451200	9.95	0	0.00	9.95	9.95	9.95	0
1731364800	9.95	0	0.00	9.95	9.95	9.95	85
1731105600	9.95	0	0.00	9.95	9.95	9.95	0
1731019200	9.95	0	0.00	9.95	9.95	9.95	0
1730932800	9.95	0.35	3.65	10.02	10.02	9.95	2700
1730846400	9.6	0	0.00	9.6	9.6	9.6	0
1730760000	9.6	0.08	0.84	9.65	9.65	9.6	9110
1730497200	9.52	-0.26	-2.66	9.53	9.53	9.52	3400
1730410800	9.78	-0.18	-1.81	9.78	9.78	9.78	1000
1730324400	9.96	0	0.00	9.96	9.96	9.96	40
1730238000	9.96	-0.07	-0.70	9.95	9.96	9.95	500
1730151600	10.03	0	0.00	10.03	10.03	10.03	61
1729892400	10.03	-0.05	-0.50	10.03	10.03	10.03	200
1729806000	10.08	0.03	0.30	10.08	10.08	10.08	1400
1729719600	10.05	0	0.00	10.05	10.05	10.05	0
1729633200	10.05	0.01	0.10	10.05	10.05	10.05	300
1729546800	10.04	-0.2	-1.95	10.24	10.24	10.04	1400
1729287600	10.24	-0.02	-0.19	10.25	10.25	10.24	7248
1729201200	10.26	0	0.00	10.26	10.26	10.26	700
1729114800	10.26	0.13	1.28	10.3	10.3	10.26	900
1729028400	10.13	0.22	2.22	10.12	10.13	10.12	634
1728682800	9.91	0	0.00	9.91	9.91	9.91	0
1728596400	9.91	-0.14	-1.39	9.91	9.91	9.91	300
1728510000	10.05	0	0.00	10.05	10.05	10.05	0
1728423600	10.05	0	0.00	10.05	10.05	10.05	0
1728337200	10.05	-0.12	-1.18	10.05	10.05	10.05	100
1728078000	10.17	-0.19	-1.83	10.11	10.19	10.11	1900
1727991600	10.36	0	0.00	10.36	10.36	10.36	90
1727905200	10.36	0	0.00	10.36	10.36	10.36	0
1727818800	10.36	-0.1	-0.96	10.36	10.36	10.36	300
1727732400	10.46	0.05	0.48	10.36	10.46	10.36	603
1727473200	10.41	-0.07	-0.67	10.57	10.61	10.41	62900
1727386800	10.48	0	0.00	10.48	10.48	10.48	0
1727300400	10.48	-0.05	-0.47	10.48	10.48	10.48	200
1727214000	10.53	0.05	0.48	10.53	10.53	10.53	1500
1727127600	10.48	-0.11	-1.04	10.39	10.55	10.39	6460
1726868400	10.59	0.26	2.52	10.39	10.59	10.37	66758
1726782000	10.33	0.03	0.29	10.37	10.37	10.33	1900
1726695600	10.3	0	0.00	10.3	10.3	10.3	0
1726609200	10.3	0	0.00	10.3	10.3	10.3	20
1726522800	10.3	0.01	0.10	10.38	10.38	10.3	1686
1726263600	10.29	0.41	4.15	10.04	10.29	10.04	1253
1726177200	9.88	0.04	0.41	9.91	9.91	9.88	600
1726090800	9.84	0.36	3.80	9.84	9.85	9.83	2200
1726004400	9.48	0	0.00	9.48	9.48	9.48	0
1725918000	9.48	0.12	1.28	9.48	9.48	9.48	300
1725658800	9.36	-0.11	-1.16	9.36	9.36	9.36	300
1725572400	9.47	0	0.00	9.47	9.47	9.47	50
1725486000	9.47	0.23	2.49	9.5	9.5	9.47	900
1725399600	9.24	0	0.00	9.24	9.24	9.24	0
1725054000	9.24	-0.11	-1.18	9.3	9.3	9.24	500
1724967600	9.35	-0.02	-0.21	9.36	9.36	9.35	400
1724881200	9.3699999	0.07	0.75	9.3699999	9.3699999	9.3699999	100
1724794800	9.3	0.39	4.38	9.3	9.3	9.3	0
1724708400	8.91	0	0.00	8.91	8.91	8.91	0
1724449200	8.91	0	0.00	8.91	8.91	8.91	0
1724362800	8.91	0	0.00	8.91	8.91	8.91	300

Slate Grocery REIT

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions