Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.750	9.750	9.750	9.750	8.419	574
2024-11-14	9.850	9.890	9.840	9.840	8.497	2,230
2024-11-06	10.020	10.020	9.950	9.950	8.592	2,700
2024-11-04	9.650	9.650	9.600	9.600	8.290	9,110
2024-11-01	9.530	9.530	9.520	9.520	8.221	3,400
2024-10-31	9.780	9.780	9.780	9.780	8.445	1,000
2024-10-29	9.950	9.960	9.950	9.960	8.537	500
2024-10-25	10.030	10.030	10.030	10.030	8.597	200
2024-10-24	10.080	10.080	10.080	10.080	8.640	1,400
2024-10-22	10.050	10.050	10.050	10.050	8.614	300
2024-10-21	10.240	10.240	10.040	10.040	8.606	1,400
2024-10-18	10.250	10.250	10.240	10.240	8.777	7,248
2024-10-17	10.260	10.260	10.260	10.260	8.794	700
2024-10-16	10.300	10.300	10.260	10.260	8.794	900
2024-10-15	10.120	10.130	10.120	10.130	8.683	634
2024-10-10	9.910	9.910	9.910	9.910	8.494	300
2024-10-07	10.050	10.050	10.050	10.050	8.614	100
2024-10-04	10.110	10.190	10.110	10.170	8.717	1,900
2024-10-01	10.360	10.360	10.360	10.360	8.880	300
2024-09-30	10.360	10.460	10.360	10.460	8.966	603
2024-09-27	10.570	10.610	10.410	10.410	8.923	62,900
2024-09-25	10.480	10.480	10.480	10.480	8.921	200
2024-09-24	10.530	10.530	10.530	10.530	8.963	1,500
2024-09-23	10.390	10.550	10.390	10.480	8.921	6,460
2024-09-20	10.390	10.590	10.370	10.590	9.014	66,758
2024-09-19	10.370	10.370	10.330	10.330	8.793	1,900
2024-09-16	10.380	10.380	10.300	10.300	8.768	1,686
2024-09-13	10.040	10.290	10.040	10.290	8.759	1,253
2024-09-12	9.910	9.910	9.880	9.880	8.410	600
2024-09-11	9.840	9.850	9.830	9.840	8.376	2,200
2024-09-09	9.480	9.480	9.480	9.480	8.070	300
2024-09-06	9.360	9.360	9.360	9.360	7.967	300
2024-09-04	9.500	9.500	9.470	9.470	8.061	900
2024-08-30	9.300	9.300	9.240	9.240	7.865	500
2024-08-29	9.360	9.360	9.350	9.350	7.898	400
2024-08-28	9.370	9.370	9.370	9.370	7.914	100
2024-08-26	9.240	9.350	9.240	9.300	7.855	6,300
2024-08-22	8.910	8.910	8.910	8.910	7.526	300
2024-08-21	8.820	8.990	8.820	8.910	7.526	2,600
2024-08-19	8.860	8.860	8.850	8.850	7.475	500
2024-08-16	8.810	8.810	8.810	8.810	7.441	600
2024-08-14	8.520	8.800	8.520	8.800	7.433	4,047
2024-08-13	8.600	8.600	8.600	8.600	7.264	100
2024-08-06	8.390	8.440	8.390	8.410	7.104	1,900
2024-08-02	8.370	8.370	8.360	8.360	7.061	800
2024-07-31	8.700	8.700	8.700	8.700	7.349	100
2024-07-26	8.710	8.710	8.710	8.710	7.296	100
2024-07-24	8.750	8.750	8.750	8.750	7.330	2,633
2024-07-23	8.500	8.500	8.500	8.500	7.120	600
2024-07-19	8.620	8.630	8.620	8.630	7.229	200
2024-07-15	8.440	8.510	8.440	8.510	7.129	2,084
2024-07-12	8.420	8.450	8.400	8.410	7.045	7,185
2024-07-11	7.980	8.290	7.980	8.290	6.944	6,700
2024-07-10	8.140	8.140	8.140	8.140	6.819	100
2024-07-05	8.130	8.130	8.130	8.130	6.810	1,700
2024-06-28	8.000	8.000	7.980	7.980	6.685	1,304
2024-06-26	7.990	7.990	7.990	7.990	6.633	130
2024-06-25	8.140	8.140	8.140	8.140	6.757	1,100
2024-06-21	8.000	8.000	7.990	8.000	6.641	4,030
2024-06-20	8.060	8.060	8.050	8.050	6.682	506

← NewerPage 6 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.