Slate Grocery REIT

SGR_u
🏛️ canada →
14.64
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.11 12.12 11.96 12.07 0.1M
2023-12-28 12.02 12.08 11.86 12.08 0.1M
2023-12-27 11.99 12.12 11.88 12.02 0.1M
2023-12-22 11.61 12.09 11.50 11.99 0.2M
2023-12-21 11.55 11.55 11.43 11.51 0.1M
2023-12-20 11.48 11.57 11.35 11.36 0.1M
2023-12-19 11.33 11.50 11.33 11.48 0.1M
2023-12-18 11.30 11.47 11.26 11.34 0.1M
2023-12-15 11.49 11.49 11.10 11.29 0.2M
2023-12-14 11.54 11.68 11.30 11.45 0.2M
2023-12-13 10.65 11.38 10.55 11.38 0.2M
2023-12-12 10.67 10.74 10.47 10.55 0.1M
2023-12-11 10.79 10.79 10.61 10.63 0.1M
2023-12-08 10.75 10.80 10.69 10.75 0.2M
2023-12-07 10.78 10.95 10.77 10.79 0.1M
2023-12-06 10.85 11.03 10.77 10.78 0.2M
2023-12-05 10.73 10.84 10.68 10.82 0.1M
2023-12-04 10.48 10.84 10.48 10.73 0.1M
2023-12-01 10.33 10.74 10.33 10.63 0.2M
2023-11-30 10.62 10.62 10.26 10.39 0.2M
2023-11-29 10.57 10.57 10.37 10.47 0.1M
2023-11-28 10.52 10.53 10.38 10.47 0.1M
2023-11-27 10.63 10.71 10.53 10.56 0.1M
2023-11-24 10.69 10.77 10.57 10.60 0.1M
2023-11-23 10.68 10.74 10.64 10.66 0.0M
2023-11-22 10.41 10.64 10.41 10.64 0.1M
2023-11-21 10.57 10.61 10.40 10.40 0.1M
2023-11-20 10.42 10.62 10.40 10.62 0.1M
2023-11-17 10.46 10.46 10.23 10.40 0.0M
2023-11-16 10.52 10.52 10.27 10.29 0.1M
2023-11-15 10.51 10.70 10.37 10.44 0.2M
2023-11-14 10.25 10.74 10.25 10.70 0.1M
2023-11-13 10.30 10.35 10.03 10.13 0.1M
2023-11-10 10.44 10.54 10.28 10.52 0.1M
2023-11-09 10.74 10.80 10.42 10.51 0.2M
2023-11-08 10.62 10.90 10.62 10.72 0.1M
2023-11-07 10.72 10.72 10.55 10.57 0.1M
2023-11-06 10.66 10.79 10.59 10.65 0.1M
2023-11-03 10.59 10.82 10.59 10.70 0.1M
2023-11-02 10.27 10.55 10.27 10.50 0.1M
2023-11-01 9.66 10.10 9.66 10.04 0.1M
2023-10-31 10.00 10.00 9.66 9.85 0.1M
2023-10-30 9.88 9.95 9.70 9.87 0.1M
2023-10-27 9.89 9.89 9.56 9.80 0.2M
2023-10-26 9.98 10.02 9.63 9.71 0.3M
2023-10-25 10.07 10.21 9.88 9.92 0.1M
2023-10-24 10.49 10.49 10.14 10.18 0.2M
2023-10-23 10.49 10.56 10.28 10.45 0.1M
2023-10-20 10.60 10.62 10.42 10.42 0.1M
2023-10-19 10.77 10.87 10.62 10.63 0.1M
2023-10-18 10.96 11.02 10.84 10.86 0.1M
2023-10-17 10.91 11.09 10.91 11.02 0.1M
2023-10-16 11.17 11.17 10.81 11.04 0.1M
2023-10-13 10.98 11.08 10.74 10.76 0.1M
2023-10-12 11.26 11.26 10.96 11.04 0.1M
2023-10-11 11.03 11.17 10.99 11.16 0.1M
2023-10-10 10.89 11.04 10.87 10.96 0.1M
2023-10-06 10.71 10.93 10.29 10.88 0.1M
2023-10-05 10.46 10.75 10.46 10.75 0.1M
2023-10-04 10.39 10.75 10.33 10.62 0.1M
2023-10-03 10.79 10.79 10.25 10.40 0.2M
2023-10-02 11.10 11.10 10.63 10.84 0.2M
2023-09-29 11.38 11.45 11.08 11.11 0.1M
2023-09-28 11.24 11.37 11.10 11.29 0.3M
2023-09-27 11.42 11.64 11.24 11.24 0.3M
2023-09-26 12.32 12.39 11.31 11.36 0.4M
2023-09-25 12.51 12.54 12.22 12.26 0.1M
2023-09-22 12.61 12.67 12.57 12.57 0.1M
2023-09-21 12.83 12.88 12.61 12.61 0.1M
2023-09-20 12.86 13.07 12.81 12.81 0.1M
2023-09-19 13.08 13.08 12.82 12.86 0.1M
2023-09-18 13.01 13.08 12.87 13.08 0.1M
2023-09-15 12.86 13.03 12.81 12.97 0.3M
2023-09-14 12.68 12.89 12.68 12.86 0.0M
2023-09-13 12.73 12.76 12.64 12.66 0.0M
2023-09-12 12.86 12.86 12.64 12.65 0.0M
2023-09-11 12.86 12.86 12.72 12.77 0.0M
2023-09-08 12.86 12.91 12.71 12.73 0.1M
2023-09-07 12.75 12.83 12.74 12.83 0.1M
2023-09-06 12.72 12.79 12.65 12.76 0.1M
2023-09-05 12.73 12.75 12.61 12.72 0.2M
2023-09-01 12.78 12.87 12.70 12.73 0.1M
2023-08-31 12.92 12.98 12.73 12.77 0.2M
2023-08-30 13.03 13.03 12.85 12.85 0.1M
2023-08-29 13.01 13.04 12.93 13.03 0.1M
2023-08-28 12.95 13.11 12.93 12.97 0.1M
2023-08-25 12.97 12.99 12.90 12.95 0.0M
2023-08-24 12.86 12.97 12.82 12.90 0.1M
2023-08-23 12.53 12.87 12.53 12.82 0.1M
2023-08-22 12.55 12.65 12.53 12.61 0.1M
2023-08-21 12.65 12.67 12.49 12.55 0.1M
2023-08-18 12.62 12.78 12.62 12.74 0.1M
2023-08-17 12.85 12.91 12.67 12.70 0.1M
2023-08-16 12.80 12.89 12.80 12.85 0.1M
2023-08-15 12.83 12.89 12.77 12.79 0.1M
2023-08-14 12.91 13.00 12.81 12.88 0.1M
2023-08-11 12.98 13.00 12.93 12.98 0.1M
2023-08-10 13.00 13.01 12.84 12.88 0.1M
2023-08-09 13.01 13.05 12.97 13.00 0.3M
2023-08-08 13.11 13.11 12.96 13.00 0.1M
2023-08-04 12.66 13.22 12.66 13.16 0.1M
2023-08-03 12.82 12.95 12.68 12.68 0.1M
2023-08-02 12.92 13.17 12.88 13.00 0.1M
2023-08-01 13.30 13.30 12.85 12.95 0.1M
2023-07-31 13.46 13.49 13.26 13.33 0.1M
2023-07-28 13.50 13.56 13.38 13.43 0.0M
2023-07-27 13.57 13.62 13.46 13.49 0.1M
2023-07-26 13.63 13.65 13.52 13.55 0.1M
2023-07-25 13.68 13.68 13.55 13.60 0.0M
2023-07-24 13.71 13.71 13.52 13.62 0.0M
2023-07-21 13.70 13.70 13.56 13.57 0.0M
2023-07-20 13.74 13.75 13.59 13.67 0.1M
2023-07-19 13.59 13.72 13.42 13.65 0.1M
2023-07-18 13.37 13.57 13.37 13.54 0.1M
2023-07-17 13.28 13.45 13.25 13.37 0.2M
2023-07-14 13.59 13.69 13.31 13.31 0.1M
2023-07-13 13.47 13.63 13.39 13.60 0.1M
2023-07-12 13.20 13.50 13.05 13.36 0.1M
2023-07-11 13.03 13.24 13.03 13.18 0.1M
2023-07-10 13.10 13.16 13.04 13.04 0.1M
2023-07-07 13.05 13.17 13.05 13.15 0.0M
2023-07-06 13.12 13.12 12.92 13.10 0.1M
2023-07-05 13.17 13.29 13.06 13.17 0.1M
2023-07-04 13.09 13.20 13.02 13.13 0.1M
2023-06-30 12.94 13.10 12.94 13.03 0.1M
2023-06-29 12.93 12.95 12.83 12.93 0.1M
2023-06-28 12.98 13.05 12.90 12.99 0.1M
2023-06-27 12.80 12.98 12.80 12.93 0.1M
2023-06-26 12.75 12.85 12.69 12.83 0.1M
2023-06-23 12.63 12.84 12.60 12.69 0.1M
2023-06-22 12.80 13.03 12.66 12.72 0.1M
2023-06-21 13.06 13.08 12.81 12.83 0.1M
2023-06-20 13.25 13.29 13.03 13.10 0.1M
2023-06-19 13.21 13.35 13.12 13.33 0.1M
2023-06-16 13.20 13.29 13.11 13.15 0.1M
2023-06-15 13.02 13.16 12.95 13.15 0.1M
2023-06-14 13.05 13.14 12.98 13.05 0.1M
2023-06-13 13.04 13.09 13.00 13.09 0.1M
2023-06-12 12.96 12.99 12.89 12.94 0.1M
2023-06-09 13.05 13.11 12.96 12.96 0.1M
2023-06-08 13.10 13.14 12.95 13.05 0.1M
2023-06-07 12.99 13.12 12.99 13.08 0.1M
2023-06-06 12.93 13.05 12.89 13.05 0.1M
2023-06-05 12.93 12.97 12.85 12.92 0.1M
2023-06-02 12.65 12.97 12.64 12.93 0.1M
2023-06-01 12.56 12.65 12.50 12.62 0.1M
2023-05-31 12.50 12.58 12.34 12.44 0.2M
2023-05-30 12.81 12.81 12.50 12.59 0.1M
2023-05-29 12.82 12.95 12.82 12.85 0.1M
2023-05-26 12.62 12.76 12.60 12.70 0.1M
2023-05-25 12.88 12.88 12.55 12.61 0.1M
2023-05-24 12.98 13.04 12.76 12.76 0.1M
2023-05-23 13.00 13.11 12.99 13.06 0.1M
2023-05-19 13.06 13.09 12.97 12.99 0.1M
2023-05-18 12.88 13.01 12.88 13.01 0.1M
2023-05-17 12.97 12.97 12.76 12.88 0.1M
2023-05-16 13.05 13.10 12.82 12.87 0.1M
2023-05-15 13.02 13.17 12.98 13.09 0.1M
2023-05-12 13.07 13.10 13.00 13.02 0.1M
2023-05-11 13.14 13.14 13.02 13.03 0.2M
2023-05-10 13.05 13.15 13.02 13.08 0.1M
2023-05-09 13.08 13.12 13.01 13.06 0.1M
2023-05-08 13.09 13.35 13.04 13.08 0.1M
2023-05-05 13.09 13.19 13.02 13.14 0.1M
2023-05-04 13.24 13.24 12.92 12.93 0.2M
2023-05-03 13.13 13.23 13.13 13.16 0.1M
2023-05-02 13.20 13.30 13.05 13.17 0.1M
2023-05-01 13.23 13.31 13.18 13.21 0.1M
2023-04-28 13.13 13.35 13.13 13.25 0.1M
2023-04-27 13.16 13.24 13.12 13.20 0.1M
2023-04-26 13.23 13.27 13.11 13.14 0.2M
2023-04-25 13.28 13.28 13.15 13.20 0.1M
2023-04-24 13.32 13.41 13.20 13.26 0.1M
2023-04-21 13.36 13.40 13.26 13.40 0.0M
2023-04-20 13.43 13.43 13.25 13.35 0.1M
2023-04-19 13.35 13.48 13.28 13.39 0.1M
2023-04-18 13.52 13.52 13.31 13.32 0.1M
2023-04-17 13.26 13.53 13.26 13.52 0.1M
2023-04-14 13.46 13.50 13.30 13.30 0.1M
2023-04-13 13.67 13.67 13.46 13.50 0.1M
2023-04-12 13.72 13.72 13.58 13.62 0.1M
2023-04-11 13.53 13.67 13.40 13.67 0.1M
2023-04-10 13.25 13.47 13.21 13.45 0.1M
2023-04-06 13.15 13.36 13.10 13.30 0.1M
2023-04-05 13.35 13.37 13.15 13.16 0.2M
2023-04-04 13.56 13.62 13.40 13.54 0.1M
2023-04-03 13.79 13.79 13.52 13.62 0.1M
2023-03-31 13.64 13.70 13.57 13.67 0.1M
2023-03-30 13.57 13.62 13.43 13.55 0.1M
2023-03-29 13.43 13.61 13.41 13.51 0.2M
2023-03-28 13.53 13.57 13.35 13.36 0.1M
2023-03-27 13.44 13.56 13.42 13.55 0.1M
2023-03-24 13.23 13.42 13.15 13.38 0.2M
2023-03-23 13.47 13.47 13.13 13.23 0.1M
2023-03-22 13.60 13.60 13.30 13.37 0.1M
2023-03-21 13.53 13.70 13.51 13.57 0.1M
2023-03-20 13.35 13.51 13.35 13.50 0.1M
2023-03-17 13.71 13.71 13.35 13.35 0.2M
2023-03-16 13.64 13.83 13.48 13.71 0.1M
2023-03-15 13.90 13.90 13.35 13.79 0.3M
2023-03-14 14.02 14.07 13.85 14.00 0.1M
2023-03-13 14.08 14.16 13.77 13.84 0.2M
2023-03-10 14.37 14.37 13.99 14.08 0.1M
2023-03-09 14.65 14.65 14.33 14.37 0.2M
2023-03-08 14.61 14.74 14.51 14.62 0.1M
2023-03-07 14.88 14.88 14.52 14.64 0.2M
2023-03-06 14.79 14.88 14.75 14.88 0.1M
2023-03-03 14.95 14.95 14.77 14.85 0.1M
2023-03-02 14.71 14.85 14.65 14.82 0.1M
2023-03-01 14.95 14.97 14.73 14.77 0.2M
2023-02-28 14.94 15.10 14.90 14.95 0.1M
2023-02-27 15.07 15.09 14.90 14.96 0.1M
2023-02-24 14.78 15.00 14.65 14.90 0.2M
2023-02-23 14.88 14.88 14.70 14.82 0.1M
2023-02-22 14.60 14.81 14.55 14.77 0.1M
2023-02-21 15.09 15.11 14.62 14.62 0.1M
2023-02-17 14.75 15.24 14.74 15.21 0.2M
2023-02-16 15.00 15.02 14.72 14.82 0.1M
2023-02-15 15.14 15.15 14.95 15.03 0.2M
2023-02-14 15.21 15.23 15.03 15.14 0.1M
2023-02-13 15.19 15.19 15.10 15.10 0.1M
2023-02-10 15.15 15.24 15.06 15.09 0.1M
2023-02-09 15.49 15.49 15.17 15.20 0.2M
2023-02-08 15.52 15.61 15.41 15.50 0.1M
2023-02-07 15.71 15.74 15.35 15.55 0.2M
2023-02-06 16.14 16.18 15.71 15.84 0.1M
2023-02-03 16.11 16.22 16.07 16.14 0.1M
2023-02-02 16.20 16.38 16.09 16.20 0.2M
2023-02-01 15.99 16.17 15.82 16.15 0.2M
2023-01-31 15.61 15.98 15.60 15.95 2.4M
2023-01-30 15.49 15.84 15.40 15.80 0.4M
2023-01-27 15.67 15.70 15.47 15.52 0.2M
2023-01-26 15.68 15.82 15.50 15.61 0.2M
2023-01-25 15.90 15.91 15.28 15.61 0.3M
2023-01-24 16.27 16.27 15.90 15.93 0.1M
2023-01-23 15.90 16.31 15.86 16.21 0.3M
2023-01-20 15.75 15.84 15.69 15.79 0.1M
2023-01-19 16.00 16.05 15.74 15.80 0.1M
2023-01-18 16.02 16.16 16.01 16.02 0.1M
2023-01-17 15.97 16.04 15.92 15.96 0.2M
2023-01-16 15.93 16.03 15.88 15.96 0.1M
2023-01-13 15.92 16.04 15.81 15.93 0.1M
2023-01-12 15.89 16.04 15.76 15.96 0.1M
2023-01-11 15.64 15.82 15.62 15.81 0.2M
2023-01-10 15.25 15.64 15.20 15.57 0.2M
2023-01-09 15.33 15.33 15.17 15.20 0.1M
2023-01-06 15.18 15.32 15.11 15.32 0.1M
2023-01-05 15.25 15.25 15.02 15.07 0.1M
2023-01-04 15.25 15.44 15.22 15.33 0.1M
2023-01-03 15.01 15.27 15.01 15.23 0.1M