Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	11.000	11.050	11.000	11.050	8.007	200
2022-12-21	11.250	11.250	11.240	11.240	8.091	640
2022-12-20	11.090	11.090	11.090	11.090	7.983	515
2022-12-19	11.050	11.050	11.050	11.050	7.955	500
2022-12-16	11.400	11.430	11.400	11.430	8.228	635
2022-12-14	11.660	11.660	11.630	11.630	8.372	500
2022-12-13	11.780	11.820	11.760	11.820	8.509	2,900
2022-12-12	11.630	11.630	11.610	11.610	8.358	600
2022-12-09	11.680	11.680	11.680	11.680	8.408	272
2022-12-07	11.680	11.680	11.680	11.680	8.408	220
2022-12-06	11.530	11.530	11.530	11.530	8.300	200
2022-11-29	11.400	11.400	11.400	11.400	8.207	100
2022-11-25	11.700	11.700	11.700	11.700	8.369	215
2022-11-24	11.700	11.700	11.700	11.700	8.369	400
2022-11-23	11.630	11.630	11.630	11.630	8.319	100
2022-11-22	11.660	11.660	11.660	11.660	8.341	100
2022-11-17	11.230	11.340	11.230	11.340	8.112	401
2022-11-16	11.710	11.710	11.320	11.320	8.097	400
2022-11-15	11.550	11.550	11.550	11.550	8.262	222
2022-11-10	11.600	11.600	11.600	11.600	8.298	4,350
2022-11-07	11.040	11.040	11.040	11.040	7.897	400
2022-11-04	10.560	10.560	10.560	10.560	7.554	500
2022-11-03	10.210	10.210	10.210	10.210	7.303	500
2022-10-28	10.470	10.470	10.450	10.450	7.475	555
2022-10-26	10.480	10.620	10.480	10.620	7.544	500
2022-10-25	10.300	10.400	10.300	10.400	7.388	901
2022-10-24	10.050	10.050	9.990	9.990	7.097	5,400
2022-10-20	9.920	9.920	9.830	9.870	7.012	512
2022-10-19	10.030	10.030	9.800	9.800	6.962	700
2022-10-18	10.240	10.240	10.180	10.180	7.232	500
2022-10-17	9.990	10.150	9.990	10.150	7.211	1,863
2022-10-13	9.950	9.970	9.950	9.970	7.083	2,736
2022-10-11	9.600	9.600	9.250	9.250	6.571	1,200
2022-10-07	9.460	9.460	9.460	9.460	6.720	500
2022-10-06	9.740	9.740	9.740	9.740	6.919	500
2022-10-05	9.760	9.990	9.530	9.990	7.097	2,643
2022-10-04	9.990	10.030	9.990	10.030	7.125	700
2022-09-27	9.680	9.680	9.680	9.680	6.826	100
2022-09-26	9.820	9.820	9.760	9.760	6.882	1,290
2022-09-23	10.030	10.030	9.900	9.900	6.981	2,973
2022-09-22	10.330	10.330	10.330	10.330	7.284	810
2022-09-20	10.580	10.580	10.580	10.580	7.460	127
2022-09-16	10.690	10.690	10.690	10.690	7.538	239
2022-09-15	10.840	10.840	10.840	10.840	7.643	400
2022-09-14	10.690	10.690	10.690	10.690	7.538	1,000
2022-09-13	10.910	10.950	10.910	10.940	7.714	2,416
2022-09-12	10.820	11.150	10.820	11.150	7.862	401
2022-09-08	10.710	10.710	10.710	10.710	7.552	200
2022-09-06	10.700	10.700	10.700	10.700	7.545	385
2022-09-01	10.440	10.610	10.410	10.610	7.481	605
2022-08-30	11.030	11.030	11.030	11.030	7.777	150
2022-08-24	11.200	11.200	11.150	11.150	7.811	1,000
2022-08-22	11.140	11.140	11.120	11.120	7.790	243
2022-08-18	11.650	11.650	11.650	11.650	8.161	307
2022-08-16	11.650	11.700	11.650	11.700	8.196	564
2022-08-15	11.660	11.660	11.620	11.620	8.140	655
2022-08-11	11.750	11.900	11.750	11.900	8.336	5,200
2022-08-10	11.700	11.700	11.700	11.700	8.196	7,634
2022-08-04	11.460	11.460	11.460	11.460	8.028	1,698
2022-08-03	11.350	11.350	11.350	11.350	7.951	100

← NewerPage 11 of 14 · 803 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.