Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	10.650	10.650	10.650	10.650	9.871	250
2025-09-22	10.700	10.700	10.690	10.690	9.908	1,350
2025-09-19	10.750	10.760	10.750	10.760	9.973	2,400
2025-09-18	10.590	10.620	10.590	10.620	9.843	271
2025-09-16	10.540	10.540	10.540	10.540	9.769	400
2025-09-15	10.540	10.560	10.470	10.560	9.788	900
2025-09-12	10.530	10.530	10.530	10.530	9.760	5,333
2025-09-10	10.350	10.350	10.310	10.340	9.584	1,800
2025-09-08	10.330	10.330	10.330	10.330	9.575	100
2025-09-05	10.210	10.210	10.210	10.210	9.463	16,400
2025-09-04	10.320	10.340	10.260	10.260	9.510	900
2025-09-03	10.330	10.330	10.270	10.270	9.519	500
2025-09-02	10.200	10.200	10.200	10.200	9.454	507
2025-08-28	10.270	10.270	10.270	10.270	9.452	1,000
2025-08-27	10.220	10.220	10.220	10.220	9.406	2,300
2025-08-25	10.400	10.400	10.330	10.330	9.507	550
2025-08-21	10.240	10.320	10.240	10.300	9.480	900
2025-08-20	10.550	10.550	10.180	10.180	9.369	1,410
2025-08-18	10.310	10.310	10.280	10.280	9.461	505
2025-08-15	10.550	10.550	10.190	10.190	9.379	5,049
2025-08-14	10.200	10.290	10.200	10.280	9.461	4,646
2025-08-12	10.170	10.170	10.170	10.170	9.360	100
2025-08-11	10.160	10.160	10.130	10.130	9.323	200
2025-08-07	10.300	10.300	10.300	10.300	9.480	190
2025-08-06	10.400	10.400	10.360	10.360	9.535	400
2025-08-01	10.270	10.270	10.270	10.270	9.452	300
2025-07-28	10.460	10.460	10.460	10.460	9.560	208
2025-07-25	10.490	10.490	10.460	10.460	9.560	300
2025-07-24	10.600	10.600	10.600	10.600	9.688	236
2025-07-22	10.600	10.600	10.600	10.600	9.688	1,000
2025-07-21	10.590	10.630	10.580	10.580	9.669	1,823
2025-07-18	10.630	10.630	10.630	10.630	9.715	611
2025-07-16	10.570	10.580	10.570	10.580	9.669	800
2025-07-15	10.550	10.620	10.550	10.570	9.660	2,701
2025-07-14	10.510	10.520	10.480	10.480	9.578	4,720
2025-07-09	10.290	10.290	10.250	10.250	9.368	695
2025-07-08	10.290	10.290	10.290	10.290	9.404	500
2025-07-07	10.520	10.520	10.460	10.460	9.560	600
2025-07-04	10.500	10.590	10.500	10.590	9.678	1,400
2025-07-02	10.460	10.460	10.430	10.430	9.532	800
2025-06-27	10.750	10.750	10.750	10.750	9.759	1,000
2025-06-24	10.640	10.700	10.640	10.700	9.713	1,100
2025-06-23	10.460	10.540	10.430	10.540	9.568	800
2025-06-20	10.560	10.560	10.560	10.560	9.586	101
2025-06-19	10.500	10.500	10.470	10.470	9.505	3,100
2025-06-17	10.600	10.600	10.560	10.560	9.586	2,200
2025-06-16	10.670	10.670	10.670	10.670	9.686	2,310
2025-06-13	10.690	10.700	10.630	10.630	9.650	4,347
2025-06-12	10.650	10.650	10.650	10.650	9.668	200
2025-06-10	10.660	10.660	10.630	10.630	9.650	300
2025-06-06	10.990	10.990	10.730	10.730	9.741	929
2025-06-04	10.900	10.900	10.900	10.900	9.895	701
2025-06-03	10.890	10.900	10.890	10.900	9.895	2,502
2025-05-29	11.030	11.030	10.800	10.890	9.821	2,600
2025-05-23	10.510	10.510	10.510	10.510	9.478	919
2025-05-15	10.600	10.600	10.600	10.600	9.559	1,024
2025-05-14	10.500	10.650	10.500	10.600	9.559	5,683
2025-05-12	10.550	10.560	10.520	10.560	9.523	3,284
2025-05-08	10.550	10.550	10.550	10.550	9.514	100
2025-05-06	10.480	10.480	10.480	10.480	9.451	100

← NewerPage 4 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.