Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	13.700	13.820	13.390	13.390	9.103	100,070
2022-03-28	13.170	13.440	13.170	13.330	9.062	2,100
2022-03-24	13.300	13.300	13.050	13.050	8.872	12,540
2022-03-23	13.450	13.450	13.180	13.180	8.960	2,900
2022-03-22	13.090	13.400	13.090	13.330	9.062	9,100
2022-03-18	13.250	13.250	12.970	12.970	8.817	1,112
2022-03-16	12.290	12.540	12.290	12.540	8.525	3,567
2022-03-15	12.880	12.880	12.200	12.380	8.416	1,271
2022-03-14	12.250	12.250	12.250	12.250	8.328	1,150
2022-03-11	12.430	12.430	12.430	12.430	8.450	300
2022-03-08	11.800	11.800	11.750	11.750	7.988	15,200
2022-03-07	12.000	12.000	11.820	11.820	8.036	3,300
2022-03-04	12.000	12.000	12.000	12.000	8.158	1,745
2022-03-03	12.010	12.080	12.010	12.080	8.212	1,700
2022-03-02	12.990	12.990	11.960	12.000	8.158	700
2022-03-01	12.000	12.000	11.900	11.910	8.097	1,100
2022-02-28	12.320	12.320	12.180	12.180	8.280	12,000
2022-02-25	12.200	12.220	12.200	12.220	8.308	600
2022-02-24	12.000	12.000	12.000	12.000	8.109	500
2022-02-22	11.910	11.910	11.860	11.900	8.041	1,450
2022-02-18	12.000	12.000	11.950	11.950	8.075	1,108
2022-02-17	12.100	12.300	12.100	12.300	8.312	819
2022-02-16	12.000	12.220	12.000	12.220	8.258	764
2022-02-15	11.960	11.960	11.930	11.960	8.082	17,941
2022-02-11	12.170	12.250	12.170	12.250	8.278	7,247
2022-02-10	12.000	12.000	12.000	12.000	8.109	4,428
2022-02-09	12.000	12.000	11.950	11.950	8.075	4,400
2022-02-08	11.920	11.920	11.920	11.920	8.055	1,000
2022-02-03	11.830	11.900	11.830	11.900	8.041	2,023
2022-02-02	11.900	11.910	11.900	11.910	8.048	1,735
2022-01-31	11.600	11.600	11.600	11.600	7.839	215
2022-01-28	11.790	11.790	11.410	11.600	7.839	3,594
2022-01-27	11.600	11.600	11.600	11.600	7.790	400
2022-01-26	11.730	11.730	11.600	11.600	7.790	2,800
2022-01-25	11.580	11.600	11.580	11.600	7.790	519
2022-01-24	11.740	11.740	10.970	10.970	7.367	12,535
2022-01-20	11.850	11.900	11.670	11.670	7.837	2,542
2022-01-19	11.850	11.950	11.850	11.910	7.998	32,408
2022-01-18	12.050	12.050	12.050	12.050	8.092	625
2022-01-17	12.190	12.190	12.190	12.190	8.186	574
2022-01-12	12.100	12.100	11.850	11.950	8.025	8,620
2022-01-11	11.090	11.880	11.090	11.880	7.978	1,130
2022-01-10	11.550	11.550	11.550	11.550	7.757	15,800
2022-01-07	11.690	11.690	11.690	11.690	7.851	2,000
2022-01-06	11.600	11.600	11.600	11.600	7.790	2,575
2022-01-05	11.600	11.600	11.310	11.310	7.595	320
2022-01-04	11.500	11.730	11.500	11.730	7.877	602
2021-12-31	11.400	11.400	11.400	11.400	7.656	3,000
2021-12-29	11.510	11.510	11.510	11.510	7.681	183
2021-12-24	12.130	12.130	12.130	12.130	8.095	181
2021-12-22	11.000	11.000	11.000	11.000	7.341	189
2021-12-21	10.850	10.850	10.850	10.850	7.241	100
2021-12-17	10.810	10.810	10.810	10.810	7.214	1,025
2021-12-15	10.580	10.580	10.580	10.580	7.061	262
2021-12-14	10.470	10.470	10.470	10.470	6.987	1,500
2021-12-13	10.600	10.600	10.450	10.500	7.007	10,800
2021-12-09	10.540	10.540	10.540	10.540	7.034	100
2021-12-03	10.190	10.190	10.190	10.190	6.800	550
2021-12-02	10.450	10.450	10.320	10.360	6.914	3,800
2021-12-01	10.250	10.250	10.150	10.150	6.774	310

← NewerPage 13 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.