Slate Office REIT (SOT.DB.A)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 17 | 2 | 13.33 | 17 | 17 | 17 | 21000 |
| 1721079600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1720820400 | 15 | -0.99 | -6.19 | 14.01 | 15 | 14.01 | 31000 |
| 1720734000 | 15.99 | 1.99 | 14.21 | 14 | 15.99 | 14 | 52000 |
| 1720647600 | 14 | -1 | -6.67 | 15.5 | 15.5 | 14 | 90000 |
| 1720561200 | 15 | -1 | -6.25 | 15 | 15 | 15 | 53000 |
| 1720474800 | 16 | -0.01 | -0.06 | 16 | 16 | 16 | 15000 |
| 1720215600 | 16.01 | -0.31 | -1.90 | 16.02 | 16.02 | 16.01 | 26000 |
| 1720129200 | 16.32 | 0.32 | 2.00 | 16.32 | 16.32 | 16.32 | 50000 |
| 1720042800 | 16 | 5.89 | 58.26 | 12 | 16 | 12 | 90000 |
| 1719956400 | 10.11 | -1.89 | -15.75 | 11.11 | 11.5 | 10 | 626000 |
| 1719610800 | 12 | -1 | -7.69 | 12.05 | 13 | 11.15 | 445000 |
| 1719524400 | 13 | -2.26 | -14.81 | 16.05 | 16.05 | 13 | 1261000 |
| 1719438000 | 15.26 | -12.74 | -45.50 | 8.51 | 16 | 8.51 | 604000 |
| 1719351600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1719265200 | 28 | 2.99 | 11.96 | 27 | 28 | 27 | 29000 |
| 1719006000 | 25.01 | 5.01 | 25.05 | 25 | 25.01 | 25 | 12000 |
| 1718919600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718833200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718746800 | 20 | -5 | -20.00 | 20 | 20 | 20 | 15000 |
| 1718660400 | 25 | 3 | 13.64 | 25 | 25 | 23 | 23000 |
| 1718401200 | 22 | -4 | -15.38 | 26.98 | 27 | 22 | 98000 |
| 1718314800 | 26 | -2.01 | -7.18 | 28.02 | 28.02 | 26 | 72000 |
| 1718228400 | 28.01 | -1 | -3.45 | 29.01 | 29.01 | 28.01 | 29000 |
| 1718142000 | 29.01 | -1.01 | -3.36 | 29.01 | 29.01 | 29.01 | 20000 |
| 1718055600 | 30.02 | -0.09 | -0.30 | 30.11 | 30.11 | 30.02 | 25000 |
| 1717796400 | 30.11 | 0 | 0.00 | 30.11 | 30.11 | 30.11 | 0 |
| 1717710000 | 30.11 | 0.1 | 0.33 | 30.11 | 30.11 | 30.11 | 32000 |
| 1717623600 | 30.01 | 1 | 3.45 | 30 | 31 | 30 | 90000 |
| 1717537200 | 29.01 | -5.99 | -17.11 | 29.15 | 31 | 29.01 | 94000 |
| 1717450800 | 35 | -0.5 | -1.41 | 36 | 36 | 35 | 15000 |
| 1717191600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717105200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717018800 | 35.5 | -3.5 | -8.97 | 38 | 38 | 35.5 | 7000 |
| 1716932400 | 39 | -1 | -2.50 | 39 | 39 | 39 | 2000 |
| 1716846000 | 40 | 4.5 | 12.68 | 38 | 40 | 36 | 25000 |
| 1716586800 | 35.5 | -4.5 | -11.25 | 35.5 | 35.5 | 35.5 | 272000 |
| 1716500400 | 40 | -0.2 | -0.50 | 40.3 | 40.3 | 40 | 87000 |
| 1716414000 | 40.2 | -2.3 | -5.41 | 40.05 | 40.2 | 40.05 | 708000 |
| 1716327600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1715982000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1715895600 | 42.5 | -0.02 | -0.05 | 42.5 | 42.5 | 42.5 | 1000 |
| 1715809200 | 42.52 | 0.02 | 0.05 | 42.52 | 42.52 | 42.52 | 40000 |
| 1715722800 | 42.5 | 0.09 | 0.21 | 45.5 | 45.5 | 42.5 | 15000 |
| 1715636400 | 42.41 | 0.01 | 0.02 | 42.41 | 42.41 | 42.41 | 10000 |
| 1715377200 | 42.4 | -3.11 | -6.83 | 41.5 | 42.4 | 41.5 | 13000 |
| 1715290800 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1715204400 | 45.51 | -0.51 | -1.11 | 45.51 | 45.51 | 45.51 | 10000 |
| 1715118000 | 46.02 | 0 | 0.00 | 46.02 | 46.02 | 46.02 | 15000 |
| 1715031600 | 46.02 | -0.01 | -0.02 | 46.05 | 48 | 46.02 | 45000 |
| 1714772400 | 46.03 | 0 | 0.00 | 46.03 | 46.03 | 46.03 | 0 |
| 1714686000 | 46.03 | -5.97 | -11.48 | 46.03 | 46.03 | 46.03 | 4000 |
| 1714599600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714513200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714426800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714167600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714081200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713994800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713908400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713822000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713562800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713476400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713390000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
