Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	10.430	10.430	10.300	10.300	9.289	1,900
2025-05-02	10.380	10.380	10.380	10.380	9.361	501
2025-05-01	10.150	10.150	10.100	10.120	9.126	1,700
2025-04-28	10.030	10.100	10.030	10.100	9.043	500
2025-04-24	10.050	10.050	10.050	10.050	8.999	1,100
2025-04-23	9.950	9.950	9.900	9.900	8.864	300
2025-04-22	10.140	10.140	10.050	10.110	9.052	2,685
2025-04-21	9.990	9.990	9.980	9.980	8.936	1,360
2025-04-15	9.890	9.890	9.810	9.890	8.855	1,229
2025-04-14	9.670	9.700	9.580	9.700	8.685	3,611
2025-04-10	9.250	9.250	9.250	9.250	8.282	100
2025-04-09	9.250	9.490	9.250	9.490	8.497	202
2025-04-08	9.280	9.300	8.880	8.900	7.969	7,237
2025-04-07	8.840	8.840	8.840	8.840	7.915	100
2025-04-04	9.630	9.630	9.410	9.410	8.426	1,308
2025-04-03	10.100	10.100	10.040	10.040	8.990	600
2025-04-02	10.100	10.100	10.100	10.100	9.043	400
2025-04-01	10.100	10.130	10.030	10.120	9.061	4,100
2025-03-28	9.880	9.880	9.800	9.800	8.710	2,500
2025-03-26	9.970	9.970	9.930	9.930	8.826	1,200
2025-03-21	9.750	9.750	9.750	9.750	8.666	1,508
2025-03-14	9.780	9.800	9.710	9.710	8.630	7,684
2025-03-10	9.620	9.620	9.620	9.620	8.550	1,223
2025-03-05	9.900	9.930	9.900	9.930	8.826	400
2025-03-03	9.930	10.010	9.930	9.950	8.844	355
2025-02-24	10.510	10.510	10.510	10.510	9.274	380
2025-02-20	10.130	10.130	10.080	10.080	8.894	300
2025-02-18	10.110	10.220	10.110	10.140	8.947	984
2025-02-14	9.990	10.000	9.910	9.910	8.744	6,693
2025-02-13	9.800	9.800	9.800	9.800	8.647	1,500
2025-02-12	9.700	9.700	9.700	9.700	8.559	600
2025-02-11	9.680	9.680	9.680	9.680	8.541	200
2025-02-10	9.780	9.840	9.780	9.840	8.683	800
2025-02-06	9.900	9.900	9.900	9.900	8.735	100
2025-02-03	8.000	9.430	8.000	9.430	8.321	1,600
2025-01-31	9.900	9.900	9.900	9.900	8.735	220
2025-01-30	9.950	9.950	9.950	9.950	8.716	700
2025-01-27	9.860	9.880	9.860	9.880	8.655	375
2025-01-24	9.670	9.670	9.670	9.670	8.471	200
2025-01-22	9.250	9.250	9.250	9.250	8.103	700
2025-01-21	9.370	9.370	9.300	9.370	8.208	522
2025-01-17	9.240	9.240	9.240	9.240	8.094	200
2025-01-15	9.270	9.270	9.270	9.270	8.120	152
2025-01-08	9.470	9.470	9.300	9.360	8.199	515
2025-01-06	9.500	9.500	9.480	9.480	8.304	3,300
2024-12-31	9.600	9.600	9.600	9.600	8.409	200
2024-12-23	9.600	9.600	9.600	9.600	8.346	200
2024-12-20	9.510	9.750	9.510	9.750	8.477	200
2024-12-16	10.250	10.250	10.250	10.250	8.912	145
2024-12-12	10.310	10.310	10.310	10.310	8.964	1,200
2024-12-11	10.250	10.250	10.250	10.250	8.912	100
2024-12-09	10.400	10.400	10.400	10.400	9.042	1,000
2024-12-06	10.330	10.340	10.280	10.340	8.990	9,000
2024-12-03	10.600	10.600	10.600	10.600	9.216	2,600
2024-12-02	10.600	10.600	10.600	10.600	9.216	875
2024-11-28	10.750	10.750	10.700	10.700	9.239	200
2024-11-27	10.580	10.580	10.580	10.580	9.136	100
2024-11-26	10.410	10.410	10.410	10.410	8.989	100
2024-11-21	10.520	10.520	10.500	10.520	9.084	3,790
2024-11-18	10.010	10.020	10.010	10.020	8.652	1,690

← NewerPage 5 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.