Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	9.400	9.400	9.390	9.390	7.469	900
2024-01-26	9.300	9.450	9.300	9.440	7.509	1,650
2024-01-25	9.460	9.460	9.450	9.450	7.517	200
2024-01-24	9.400	9.400	9.400	9.400	7.477	200
2024-01-22	9.310	9.390	9.310	9.390	7.469	3,200
2024-01-19	9.100	9.290	9.100	9.260	7.366	1,700
2024-01-18	9.370	9.370	9.100	9.120	7.254	997
2024-01-17	9.150	9.150	9.100	9.100	7.238	503
2024-01-16	9.240	9.240	9.240	9.240	7.350	100
2024-01-15	9.000	9.140	9.000	9.140	7.270	15,310
2024-01-12	9.680	9.680	9.200	9.200	7.318	1,800
2024-01-11	9.120	9.260	9.120	9.260	7.366	8,898
2024-01-10	9.160	9.160	9.160	9.160	7.286	400
2024-01-09	9.180	9.180	9.180	9.180	7.302	1,475
2024-01-08	9.100	9.180	9.100	9.180	7.302	3,400
2024-01-04	9.000	9.060	9.000	9.060	7.207	1,311
2024-01-03	8.900	8.900	8.900	8.900	7.079	100
2024-01-02	8.980	8.980	8.980	8.980	7.143	601
2023-12-29	9.180	9.180	9.130	9.140	7.270	4,700
2023-12-28	9.100	9.100	9.100	9.100	7.238	112
2023-12-27	9.140	9.140	9.050	9.090	7.173	3,500
2023-12-22	8.950	9.080	8.950	9.050	7.142	2,300
2023-12-19	8.560	8.560	8.560	8.560	6.755	200
2023-12-18	8.500	8.500	8.500	8.500	6.708	1,029
2023-12-15	8.350	8.440	8.350	8.440	6.660	27,123
2023-12-14	8.280	8.650	8.280	8.650	6.826	6,587
2023-12-13	7.820	7.820	7.820	7.820	6.171	500
2023-12-12	7.710	7.720	7.710	7.720	6.092	6,400
2023-12-11	7.900	7.900	7.900	7.900	6.234	100
2023-12-06	7.950	8.030	7.950	7.950	6.274	15,000
2023-12-05	7.900	7.900	7.880	7.880	6.218	408
2023-12-04	7.880	7.960	7.880	7.960	6.281	700
2023-11-30	7.630	7.630	7.630	7.630	6.021	1,300
2023-11-29	7.690	7.690	7.620	7.680	6.060	1,500
2023-11-28	8.180	8.180	8.020	8.020	6.272	1,215
2023-11-24	7.850	7.890	7.850	7.890	6.170	2,700
2023-11-22	7.650	7.780	7.650	7.730	6.045	2,100
2023-11-21	7.620	7.620	7.620	7.620	5.959	3,200
2023-11-20	7.590	7.700	7.590	7.670	5.998	3,900
2023-11-16	7.570	7.570	7.570	7.570	5.920	290
2023-11-15	7.660	7.660	7.660	7.660	5.990	364
2023-11-14	7.800	7.800	7.690	7.700	6.022	7,600
2023-11-10	7.580	7.580	7.580	7.580	5.928	2,800
2023-11-08	7.860	7.860	7.860	7.860	6.147	100
2023-11-06	7.820	7.820	7.790	7.790	6.092	1,927
2023-11-02	7.540	7.540	7.540	7.540	5.897	100
2023-11-01	7.150	7.150	7.150	7.150	5.592	400
2023-10-31	7.000	7.000	7.000	7.000	5.474	200
2023-10-27	7.000	7.000	7.000	7.000	5.418	217
2023-10-26	7.150	7.240	7.060	7.060	5.464	720
2023-10-25	7.160	7.180	7.160	7.180	5.557	1,100
2023-10-23	7.560	7.560	7.560	7.560	5.851	1,401
2023-10-20	7.810	7.810	7.650	7.650	5.921	5,786
2023-10-19	7.800	7.800	7.800	7.800	6.037	100
2023-10-17	7.900	7.900	7.900	7.900	6.115	1,615
2023-10-16	7.990	8.070	7.980	8.070	6.246	4,770
2023-10-13	7.960	7.960	7.940	7.940	6.146	3,600
2023-10-12	8.100	8.100	8.090	8.090	6.262	2,936
2023-10-10	8.070	8.070	8.070	8.070	6.246	143
2023-10-06	7.670	7.950	7.610	7.900	6.115	5,075

← NewerPage 8 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.