Slate Grocery REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	9.750	9.750	9.610	9.610	7.158	2,935
2023-05-01	9.800	9.850	9.800	9.840	7.329	1,345
2023-04-28	9.750	9.800	9.750	9.800	7.299	6,100
2023-04-27	9.680	9.680	9.680	9.680	7.210	600
2023-04-26	9.650	9.650	9.650	9.650	7.134	3,300
2023-04-24	9.760	9.760	9.760	9.760	7.215	3,700
2023-04-21	9.940	9.940	9.830	9.830	7.267	300
2023-04-20	9.850	9.850	9.850	9.850	7.282	600
2023-04-19	9.950	9.950	9.950	9.950	7.356	1,009
2023-04-18	10.150	10.150	9.950	9.950	7.356	1,600
2023-04-17	10.010	10.010	10.010	10.010	7.400	433
2023-04-13	10.190	10.210	10.090	10.090	7.459	6,672
2023-04-05	9.900	9.900	9.900	9.900	7.319	212
2023-04-04	10.110	10.110	10.000	10.000	7.393	3,700
2023-03-31	10.110	10.110	10.110	10.110	7.474	200
2023-03-30	10.000	10.000	10.000	10.000	7.393	200
2023-03-22	9.820	9.820	9.810	9.810	7.200	300
2023-03-21	10.020	10.020	9.920	9.920	7.281	1,500
2023-03-20	9.820	9.820	9.820	9.820	7.207	800
2023-03-17	10.000	10.000	9.740	9.740	7.149	1,139
2023-03-16	9.930	10.020	9.930	10.000	7.340	2,303
2023-03-15	9.760	9.760	9.760	9.760	7.163	474
2023-03-13	10.290	10.290	10.100	10.100	7.413	6,356
2023-03-10	10.200	10.200	10.200	10.200	7.486	100
2023-03-08	10.570	10.610	10.460	10.610	7.787	4,050
2023-03-07	10.640	10.640	10.640	10.640	7.809	100
2023-03-06	10.880	10.920	10.880	10.920	8.015	2,254
2023-03-02	10.840	10.840	10.840	10.840	7.956	100
2023-02-28	11.050	11.050	11.050	11.050	8.110	300
2023-02-24	10.860	10.880	10.860	10.880	7.933	4,000
2023-02-23	10.950	10.950	10.910	10.910	7.954	4,200
2023-02-22	10.900	10.900	10.900	10.900	7.947	190
2023-02-21	11.140	11.140	10.900	10.900	7.947	2,900
2023-02-17	11.020	11.240	11.020	11.240	8.195	1,766
2023-02-16	11.200	11.210	11.020	11.020	8.035	2,700
2023-02-15	11.200	11.270	11.200	11.250	8.202	2,047
2023-02-13	11.390	11.390	11.390	11.390	8.304	4,600
2023-02-10	11.550	11.550	11.430	11.430	8.334	1,800
2023-02-09	11.450	11.450	11.300	11.300	8.239	3,900
2023-02-07	11.440	11.540	11.440	11.480	8.370	1,000
2023-02-06	11.960	11.960	11.850	11.850	8.640	455
2023-02-02	12.250	12.250	12.250	12.250	8.931	340
2023-02-01	11.900	11.900	11.900	11.900	8.676	300
2023-01-31	11.810	11.910	11.810	11.880	8.662	3,000
2023-01-27	11.700	11.730	11.660	11.660	8.449	1,700
2023-01-26	11.780	11.780	11.710	11.750	8.514	800
2023-01-25	11.930	11.930	11.470	11.470	8.311	2,400
2023-01-24	12.250	12.250	11.930	11.930	8.644	900
2023-01-23	11.940	11.940	11.940	11.940	8.652	300
2023-01-20	11.800	11.800	11.800	11.800	8.550	385
2023-01-19	11.800	11.800	11.800	11.800	8.550	300
2023-01-18	11.970	11.970	11.970	11.970	8.673	494
2023-01-16	11.970	12.000	11.930	11.930	8.644	5,097
2023-01-12	11.780	12.050	11.780	12.020	8.710	4,000
2023-01-11	11.760	11.760	11.760	11.760	8.521	100
2023-01-10	11.640	11.640	11.640	11.640	8.434	430
2023-01-09	11.420	11.420	11.420	11.420	8.275	1,600
2023-01-06	11.310	11.350	11.310	11.350	8.224	1,100
2023-01-05	11.180	11.180	11.090	11.090	8.036	1,200
2023-01-03	11.780	11.780	11.780	11.780	8.536	150

← NewerPage 10 of 14 · 800 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0720 CAD
2026-07-31	0.0720 CAD
2026-06-30	0.0720 CAD
2026-05-29	0.0720 CAD
2026-04-30	0.0720 CAD
2026-03-31	0.0720 CAD
2026-02-27	0.0720 CAD
2026-01-30	0.0720 CAD
2025-12-31	0.0720 CAD
2025-11-28	0.0720 CAD
2025-10-31	0.0720 CAD
2025-09-29	0.0720 CAD
2025-08-29	0.0720 CAD
2025-07-31	0.0720 CAD
2025-06-30	0.0720 CAD
2025-05-30	0.0720 CAD
2025-04-30	0.0720 CAD
2025-03-31	0.0720 CAD
2025-02-28	0.0720 CAD
2025-01-31	0.0720 CAD
2024-12-31	0.0720 CAD
2024-11-29	0.0720 CAD
2024-10-31	0.0720 CAD
2024-09-27	0.0720 CAD
2024-08-30	0.0720 CAD
2024-07-31	0.0720 CAD
2024-06-28	0.0720 CAD
2024-05-31	0.0720 CAD
2024-04-29	0.0720 CAD
2024-03-27	0.0720 CAD
2024-02-28	0.0720 CAD
2024-01-30	0.0720 CAD
2023-12-28	0.0720 CAD
2023-11-29	0.0720 CAD
2023-10-30	0.0720 CAD
2023-09-28	0.0720 CAD
2023-08-30	0.0720 CAD
2023-07-28	0.0720 CAD
2023-06-29	0.0720 CAD
2023-05-30	0.0720 CAD

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