Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	12.320	12.320	12.320	12.320	12.171	300
2026-06-29	12.330	12.330	12.330	12.330	12.110	102
2026-06-25	12.280	12.300	12.220	12.300	12.081	2,600
2026-06-23	12.080	12.080	12.080	12.080	11.864	300
2026-06-22	12.290	12.290	11.970	12.110	11.894	902
2026-06-19	12.240	12.240	12.240	12.240	12.022	316
2026-06-18	12.200	12.220	12.200	12.220	12.002	1,290
2026-06-16	12.270	12.270	12.240	12.240	12.022	724
2026-06-15	12.410	12.410	12.410	12.410	12.189	163
2026-06-12	12.460	12.500	12.420	12.420	12.198	2,950
2026-06-11	12.280	12.280	12.270	12.270	12.051	400
2026-06-05	12.250	12.250	12.250	12.250	12.031	100
2026-06-04	12.350	12.350	12.350	12.350	12.130	100
2026-06-02	12.500	12.500	12.460	12.460	12.238	1,000
2026-05-29	12.380	12.420	12.370	12.370	12.149	541
2026-05-28	12.210	12.410	12.160	12.370	12.079	736
2026-05-26	12.160	12.160	12.160	12.160	11.874	200
2026-05-22	11.860	12.000	11.860	12.000	11.717	730
2026-05-20	11.450	11.450	11.410	11.410	11.141	706
2026-05-19	11.200	11.300	11.200	11.250	10.985	340
2026-05-15	11.100	11.100	11.060	11.060	10.799	638
2026-05-14	11.430	11.430	11.370	11.390	11.122	4,591
2026-05-13	11.730	11.730	11.730	11.730	11.454	306
2026-05-12	11.850	11.850	11.810	11.810	11.532	500
2026-05-11	12.100	12.100	11.730	11.730	11.454	2,187
2026-05-08	12.020	12.040	12.020	12.040	11.756	300
2026-05-06	12.000	12.070	12.000	12.070	11.786	515
2026-04-29	11.860	11.860	11.780	11.780	11.432	1,800
2026-04-28	11.850	11.850	11.850	11.850	11.500	1,000
2026-04-27	12.040	12.040	12.040	12.040	11.684	387
2026-04-24	11.540	11.540	11.540	11.540	11.199	750
2026-04-23	11.980	11.980	11.980	11.980	11.626	100
2026-04-22	11.910	11.910	11.820	11.820	11.471	3,800
2026-04-21	11.950	11.950	11.910	11.910	11.558	200
2026-04-20	11.980	11.980	11.930	11.930	11.578	1,990
2026-04-16	11.950	11.950	11.950	11.950	11.597	2,400
2026-04-15	11.840	11.840	11.790	11.790	11.442	2,767
2026-04-14	11.740	11.800	11.690	11.720	11.374	6,620
2026-04-13	11.550	11.570	11.520	11.520	11.180	5,200
2026-04-07	11.110	11.110	11.110	11.110	10.782	800
2026-04-01	11.050	11.110	11.050	11.110	10.782	2,570
2026-03-30	10.800	10.800	10.740	10.740	10.353	910
2026-03-27	10.850	10.850	10.800	10.800	10.411	12,402
2026-03-26	10.900	10.900	10.900	10.900	10.507	300
2026-03-24	11.000	11.000	10.950	10.950	10.555	4,300
2026-03-23	11.020	11.020	10.850	10.850	10.459	520
2026-03-20	11.000	11.000	10.870	10.870	10.478	651
2026-03-16	11.200	11.320	11.200	11.320	10.912	600
2026-03-13	11.150	11.190	11.130	11.170	10.768	4,524
2026-03-12	11.210	11.210	11.150	11.150	10.748	1,000
2026-03-10	11.410	11.410	11.400	11.400	10.989	2,000
2026-03-09	11.250	11.370	11.180	11.370	10.960	2,100
2026-03-06	11.900	11.900	11.320	11.430	11.018	2,486
2026-03-03	11.430	11.540	11.430	11.540	11.124	400
2026-03-02	11.620	11.620	11.430	11.430	11.018	703
2026-02-25	11.670	11.700	11.600	11.700	11.207	2,800
2026-02-24	11.730	11.730	11.680	11.680	11.188	1,100
2026-02-23	11.730	11.730	11.730	11.730	11.236	100
2026-02-20	11.550	11.550	11.550	11.550	11.064	900
2026-02-18	11.570	11.570	11.540	11.540	11.054	410

← NewerPage 2 of 14 · 801 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.