Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	8.030	8.030	8.030	8.030	6.666	200
2024-06-18	8.200	8.200	8.190	8.190	6.799	730
2024-06-17	8.150	8.150	8.120	8.150	6.765	2,854
2024-06-14	8.150	8.160	8.100	8.100	6.724	6,800
2024-06-13	8.130	8.130	8.070	8.070	6.699	1,600
2024-06-10	8.040	8.040	8.040	8.040	6.674	515
2024-06-07	8.260	8.260	8.260	8.260	6.857	140
2024-06-05	8.140	8.140	8.140	8.140	6.757	2,000
2024-06-04	8.100	8.100	8.080	8.090	6.716	3,165
2024-06-03	7.890	7.890	7.830	7.870	6.533	1,600
2024-05-31	7.900	7.910	7.900	7.900	6.558	1,644
2024-05-30	8.070	8.070	8.070	8.070	6.639	125
2024-05-29	8.040	8.040	8.040	8.040	6.615	100
2024-05-28	8.060	8.060	8.060	8.060	6.631	410
2024-05-27	8.880	8.880	8.880	8.880	7.306	100
2024-05-24	8.160	8.160	8.150	8.150	6.705	615
2024-05-22	8.150	8.150	8.150	8.150	6.705	900
2024-05-21	8.130	8.130	8.110	8.110	6.672	404
2024-05-17	8.080	8.110	8.080	8.110	6.672	1,200
2024-05-16	7.860	8.060	7.860	8.060	6.631	2,207
2024-05-13	8.020	8.050	7.980	7.980	6.565	4,441
2024-05-08	7.770	7.830	7.770	7.830	6.442	900
2024-05-07	7.800	7.800	7.800	7.800	6.417	4,130
2024-05-06	7.960	7.960	7.960	7.960	6.549	1,300
2024-05-03	8.090	8.090	8.090	8.090	6.656	150
2024-04-26	8.070	8.070	8.070	8.070	6.580	900
2024-04-15	7.950	7.950	7.850	7.850	6.401	848
2024-04-12	8.050	8.050	8.050	8.050	6.564	224
2024-04-11	8.220	8.250	8.140	8.140	6.637	10,200
2024-04-10	8.150	8.150	8.150	8.150	6.645	2,000
2024-04-05	8.270	8.270	8.230	8.230	6.710	1,600
2024-04-04	8.310	8.310	8.270	8.270	6.743	820
2024-04-02	8.270	8.270	8.270	8.270	6.743	330
2024-03-28	8.460	8.460	8.460	8.460	6.898	400
2024-03-26	8.370	8.370	8.370	8.370	6.766	1,610
2024-03-25	8.320	8.320	8.320	8.320	6.725	300
2024-03-22	8.310	8.310	8.310	8.310	6.717	515
2024-03-21	8.440	8.440	8.440	8.440	6.822	200
2024-03-19	8.200	8.200	8.200	8.200	6.628	2,000
2024-03-14	8.250	8.250	8.250	8.250	6.669	5,200
2024-03-13	8.290	8.320	8.260	8.260	6.677	8,994
2024-03-12	8.300	8.300	8.300	8.300	6.709	2,400
2024-03-11	8.300	8.300	8.300	8.300	6.709	500
2024-03-08	8.430	8.430	8.430	8.430	6.814	400
2024-03-05	8.180	8.180	8.180	8.180	6.612	1,000
2024-03-04	8.670	8.670	8.670	8.670	7.008	300
2024-03-01	8.010	8.280	7.970	8.280	6.693	4,400
2024-02-27	8.580	8.580	8.580	8.580	6.877	120
2024-02-23	8.730	8.750	8.730	8.750	7.014	3,257
2024-02-21	8.840	8.840	8.730	8.730	6.998	1,200
2024-02-20	8.760	8.760	8.730	8.730	6.998	502
2024-02-16	8.900	8.990	8.900	8.990	7.206	3,700
2024-02-15	8.960	8.960	8.960	8.960	7.182	662
2024-02-13	8.930	8.960	8.860	8.860	7.102	7,295
2024-02-08	9.150	9.150	9.150	9.150	7.334	289
2024-02-06	9.250	9.250	9.210	9.210	7.382	700
2024-02-05	9.370	9.370	9.370	9.370	7.511	250
2024-02-02	9.160	9.160	9.160	9.160	7.342	1,000
2024-02-01	9.390	9.390	9.370	9.370	7.511	1,300
2024-01-30	9.220	9.220	9.220	9.220	7.390	645

← NewerPage 7 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.