TSX · SGR-UN · unit

Slate Grocery REIT (SGR-UN) stock price history

Every TSX trading session of Slate Grocery REIT from Apr 22, 2014 to Sep 28, 2026: 3,121 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SGR-UN data, free keyYear by year table

SGR-UN adjusted close, 2014 to 2026

SGR-UNSlate Grocery REIT
CA$17.69+29.6% over one year
201620182020202220242026
CA$17.69
All time high, 2026
CA$17.75
52 week high, CA$9.36 low
3,121
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

SGR-UN key facts

  • Slate Grocery REIT (SGR-UN) closed at CA$17.69 on Sep 28, 2026 on TSX.
  • SGR-UN's all time high close is CA$17.69, set on Sep 28, 2026; its all time low close is CA$3.11 on Mar 23, 2020.
  • SGR-UN's 52 week range is CA$9.36 to CA$17.75.
  • SGR-UN returned +29.6% over the year to Sep 28, 2026 and +103.9% over five years.
  • Over ten years SGR-UN returned +188%, +11.1% a year compounded.
  • SGR-UN's deepest drawdown was -58.5% from Jan 30, 2020 to Mar 23, 2020.
  • DataCedar holds 3,121 daily sessions of SGR-UN history from Apr 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SGR-UN price chart, 2014 to 2026

SGR-UN adjusted close, Apr 22, 2014 to Sep 28, 2026CA$3.51CA$8.24CA$12.96CA$17.692014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SGR-UN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+11.4%
3 months+2.4%
6 months+22.5%
Year to date+22.1%
1 year+29.6%
3 years+102.3%
5 years+103.9%
10 years+187.7%
Since Apr 22, 2014+272.2%
Compound annual growth, 12.4 years+11.1%

SGR-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$17.69 on Sep 28, 2026
All time low close
CA$3.11 on Mar 23, 2020
52 week high
CA$17.75 on Sep 28, 2026
52 week low
CA$9.36 on Sep 25, 2026
Deepest drawdown
-58.5% from Jan 30, 2020 to Mar 23, 2020, recovered Nov 24, 2020
Best single session
+64.6% on Sep 28, 2026
Worst single session
-25.9% on Mar 18, 2020
Volatility, 1 year annualised
60.3%
Sessions closing higher, 1 year
51%
Growth of 1 since 2014
3.7×
Best calendar year
2021, +39%
Worst calendar year
2023, -12%

SGR-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 22, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$14.52CA$17.75CA$9.36CA$17.69+21.8%37.1M186
2025CA$12.14CA$14.55CA$11.09CA$14.52+19.7%26.7M251
2024CA$9.53CA$13.08CA$8.72CA$12.13+26.2%24.9M252
2023CA$10.88CA$11.95CA$7.40CA$9.61-12.3%30.9M250
2022CA$9.71CA$11.91CA$9.06CA$10.96+13.0%35.9M250
2021CA$7.10CA$9.74CA$6.89CA$9.70+39.3%33.2M251
2020CA$7.25CA$7.62CA$2.76CA$6.96-3.6%20.1M252
2019CA$5.87CA$7.25CA$5.79CA$7.22+22.1%10.2M251
2018CA$5.99CA$6.41CA$5.36CA$5.91-1.4%10.3M251
2017CA$6.49CA$6.75CA$5.79CA$6.00-7.2%11.8M250
2016CA$5.75CA$6.48CA$5.15CA$6.46+12.1%8.1M251
2015CA$4.68CA$5.89CA$4.60CA$5.76+23.1%11.1M251
2014CA$5.34CA$5.34CA$4.03CA$4.68n/a4.9M175

SGR-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$17.69+13.5%
August 2026CA$15.58-10.2%
July 2026CA$17.35+1.2%
June 2026CA$17.15+1.8%
May 2026CA$16.85+6.9%
April 2026CA$15.76+7.1%
March 2026CA$14.71-4.0%
February 2026CA$15.32+3.3%
January 2026CA$14.83+2.1%
December 2025CA$14.52+1.4%
November 2025CA$14.33+4.3%
October 2025CA$13.73+1.5%

About the SGR-UN data

Daily bars. 3,121 sessions from Apr 22, 2014 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SGR-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • SFC Sagicor Financial Company Ltd.
  • SFD NXT Energy Solutions Inc.
  • SFI Solution Financial Inc.
  • SGD Snowline Gold Corp.
  • SGY Surge Energy Inc.
  • SHLE Source Energy Services Ltd.
  • SHOP Shopify Inc.
  • SIA Sienna Senior Living Inc.

Common questions

SGR-UN share price history

Start with any symbol.

Start free