Slate Grocery REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 2 of 2 · 94 trading days
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.