Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.400	11.400	11.400	11.400	7.986	100
2022-07-27	11.310	11.310	11.310	11.310	7.872	200
2022-07-26	11.400	11.400	11.400	11.400	7.935	250
2022-07-25	11.270	11.270	11.270	11.270	7.845	1,185
2022-07-22	11.130	11.130	11.100	11.100	7.726	1,645
2022-07-18	10.900	10.900	10.900	10.900	7.587	346
2022-07-15	10.640	10.730	10.640	10.730	7.469	1,925
2022-07-14	10.400	10.400	10.400	10.400	7.239	105
2022-07-13	10.730	10.780	10.730	10.780	7.503	800
2022-07-11	10.600	10.600	10.600	10.600	7.378	300
2022-07-06	10.640	10.640	10.480	10.480	7.295	2,400
2022-07-05	10.650	10.650	10.430	10.430	7.260	600
2022-07-04	11.960	11.960	10.930	10.930	7.608	1,020
2022-06-30	11.190	11.190	11.130	11.130	7.747	1,102
2022-06-28	11.430	11.430	11.430	11.430	7.906	200
2022-06-23	10.900	10.900	10.900	10.900	7.539	1,000
2022-06-22	11.000	11.000	11.000	11.000	7.608	100
2022-06-20	10.680	10.680	10.680	10.680	7.387	1,030
2022-06-17	10.300	10.300	10.300	10.300	7.124	108
2022-06-15	11.150	11.180	11.150	11.180	7.733	1,601
2022-06-14	11.160	11.160	11.100	11.100	7.678	300
2022-06-13	11.250	11.340	11.230	11.340	7.844	3,448
2022-06-10	11.430	11.560	11.430	11.560	7.996	950
2022-06-08	11.830	11.830	11.830	11.830	8.182	273
2022-06-06	12.060	12.060	12.060	12.060	8.342	102
2022-06-03	12.160	12.160	12.160	12.160	8.411	1,503
2022-06-02	11.970	12.190	11.930	12.190	8.431	1,400
2022-06-01	11.830	11.830	11.830	11.830	8.182	900
2022-05-30	11.900	11.900	11.900	11.900	8.231	900
2022-05-27	11.860	11.860	11.860	11.860	8.153	500
2022-05-24	11.990	11.990	11.250	11.250	7.734	1,020
2022-05-19	11.660	11.660	11.660	11.660	8.016	125
2022-05-18	11.700	11.700	11.460	11.460	7.878	1,100
2022-05-17	11.560	11.680	11.500	11.680	8.030	1,396
2022-05-16	11.220	11.290	11.220	11.280	7.755	1,100
2022-05-13	11.040	11.040	11.040	11.040	7.590	200
2022-05-12	10.550	10.720	10.550	10.630	7.308	3,850
2022-05-11	10.700	10.700	10.630	10.630	7.308	1,100
2022-05-09	11.570	11.570	11.250	11.250	7.734	1,940
2022-05-06	11.600	11.730	11.600	11.730	8.064	6,200
2022-05-05	11.820	11.820	11.820	11.820	8.126	411
2022-05-04	12.000	12.000	11.850	11.850	8.146	450
2022-05-03	11.550	11.550	11.550	11.550	7.940	100
2022-05-02	12.000	12.000	11.920	11.920	8.195	840
2022-04-28	12.500	12.500	12.500	12.500	8.593	2,140
2022-04-27	12.500	12.500	12.500	12.500	8.544	161
2022-04-21	13.050	13.050	13.050	13.050	8.920	280
2022-04-19	12.980	13.010	12.950	12.950	8.851	5,123
2022-04-18	12.990	12.990	12.990	12.990	8.879	614
2022-04-14	13.090	13.100	13.090	13.100	8.954	2,800
2022-04-13	13.100	13.110	13.100	13.110	8.961	636
2022-04-12	13.020	13.020	13.020	13.020	8.899	100
2022-04-11	13.350	13.350	12.820	12.820	8.763	1,445
2022-04-08	12.970	12.970	12.970	12.970	8.865	100
2022-04-07	12.900	12.900	12.900	12.900	8.817	225
2022-04-06	13.050	13.050	13.050	13.050	8.920	300
2022-04-05	13.320	13.320	13.270	13.270	9.070	1,400
2022-04-04	13.500	13.500	13.360	13.360	9.132	800
2022-03-31	13.410	13.620	13.410	13.620	9.309	8,900
2022-03-30	13.540	13.800	13.540	13.710	9.371	10,500

← NewerPage 12 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.