Slate Grocery REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-17 | 11.540 | 11.540 | 11.470 | 11.470 | 10.987 | 608 |
| 2026-02-13 | 11.250 | 11.400 | 11.250 | 11.370 | 10.891 | 7,202 |
| 2026-02-12 | 11.450 | 11.450 | 11.130 | 11.140 | 10.671 | 4,700 |
| 2026-02-10 | 11.870 | 11.870 | 11.870 | 11.870 | 11.370 | 3,000 |
| 2026-02-09 | 11.620 | 11.940 | 11.620 | 11.780 | 11.284 | 2,501 |
| 2026-02-06 | 11.620 | 11.620 | 11.620 | 11.620 | 11.131 | 800 |
| 2026-02-05 | 11.230 | 11.710 | 11.230 | 11.710 | 11.217 | 1,600 |
| 2026-02-04 | 11.560 | 11.640 | 11.560 | 11.640 | 11.150 | 400 |
| 2026-01-29 | 11.600 | 11.600 | 11.600 | 11.600 | 11.043 | 101 |
| 2026-01-28 | 11.620 | 11.620 | 11.620 | 11.620 | 11.062 | 250 |
| 2026-01-27 | 11.590 | 11.590 | 11.590 | 11.590 | 11.033 | 100 |
| 2026-01-26 | 11.600 | 11.600 | 11.540 | 11.540 | 10.986 | 17,000 |
| 2026-01-22 | 11.520 | 11.520 | 11.520 | 11.520 | 10.966 | 100 |
| 2026-01-21 | 11.500 | 11.500 | 11.350 | 11.350 | 10.805 | 200 |
| 2026-01-19 | 11.470 | 11.470 | 11.420 | 11.420 | 10.871 | 400 |
| 2026-01-16 | 11.450 | 11.450 | 11.400 | 11.400 | 10.852 | 652 |
| 2026-01-14 | 11.450 | 11.480 | 11.370 | 11.370 | 10.824 | 5,302 |
| 2026-01-13 | 11.240 | 11.240 | 11.240 | 11.240 | 10.700 | 100 |
| 2026-01-12 | 11.310 | 11.310 | 11.310 | 11.310 | 10.767 | 543 |
| 2026-01-09 | 11.310 | 11.310 | 11.310 | 11.310 | 10.767 | 2,500 |
| 2026-01-08 | 11.250 | 11.250 | 11.230 | 11.230 | 10.690 | 2,496 |
| 2026-01-05 | 11.300 | 11.300 | 10.920 | 11.220 | 10.681 | 1,193 |
| 2025-12-29 | 11.040 | 11.280 | 11.040 | 11.280 | 10.669 | 300 |
| 2025-12-19 | 11.110 | 11.110 | 11.040 | 11.040 | 10.442 | 285 |
| 2025-12-18 | 11.100 | 11.100 | 11.100 | 11.100 | 10.499 | 200 |
| 2025-12-15 | 10.900 | 10.980 | 10.900 | 10.970 | 10.376 | 2,372 |
| 2025-12-12 | 10.910 | 10.910 | 10.850 | 10.850 | 10.262 | 4,365 |
| 2025-12-09 | 10.760 | 10.760 | 10.760 | 10.760 | 10.177 | 3,600 |
| 2025-12-05 | 10.700 | 10.700 | 10.630 | 10.630 | 10.054 | 4,300 |
| 2025-12-04 | 10.250 | 10.640 | 10.250 | 10.620 | 10.045 | 4,201 |
| 2025-12-02 | 10.970 | 10.970 | 10.970 | 10.970 | 10.376 | 1,600 |
| 2025-11-25 | 10.820 | 10.880 | 10.790 | 10.790 | 10.139 | 1,570 |
| 2025-11-24 | 10.760 | 10.800 | 10.760 | 10.800 | 10.148 | 5,908 |
| 2025-11-18 | 10.650 | 10.650 | 10.600 | 10.600 | 9.960 | 1,811 |
| 2025-11-17 | 10.760 | 10.760 | 10.480 | 10.480 | 9.847 | 596 |
| 2025-11-14 | 10.660 | 10.750 | 10.620 | 10.630 | 9.988 | 5,646 |
| 2025-11-12 | 10.870 | 10.930 | 10.870 | 10.910 | 10.251 | 2,400 |
| 2025-11-07 | 10.450 | 10.450 | 10.360 | 10.360 | 9.735 | 1,200 |
| 2025-11-05 | 10.370 | 10.370 | 10.370 | 10.370 | 9.744 | 100 |
| 2025-11-04 | 10.230 | 10.230 | 10.230 | 10.230 | 9.612 | 310 |
| 2025-11-03 | 10.900 | 10.900 | 10.360 | 10.370 | 9.744 | 1,474 |
| 2025-10-30 | 10.600 | 10.600 | 10.600 | 10.600 | 9.892 | 100 |
| 2025-10-29 | 10.770 | 10.770 | 10.770 | 10.770 | 10.051 | 127 |
| 2025-10-24 | 10.930 | 10.930 | 10.930 | 10.930 | 10.200 | 180 |
| 2025-10-23 | 10.890 | 10.890 | 10.890 | 10.890 | 10.163 | 395 |
| 2025-10-22 | 10.650 | 10.780 | 10.650 | 10.780 | 10.060 | 10,900 |
| 2025-10-21 | 10.590 | 10.590 | 10.590 | 10.590 | 9.883 | 200 |
| 2025-10-20 | 10.530 | 10.530 | 10.530 | 10.530 | 9.827 | 2,002 |
← NewerPage 3 of 3 · 168 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.