Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	7.740	7.740	7.470	7.590	5.875	5,340
2023-10-02	8.330	8.330	7.900	7.900	6.115	26,242
2023-09-27	8.520	8.520	8.400	8.400	6.446	11,400
2023-09-26	8.870	8.870	8.700	8.700	6.676	832
2023-09-25	9.230	9.230	9.230	9.230	7.083	270
2023-09-21	9.290	9.550	9.290	9.380	7.198	1,000
2023-09-20	9.690	9.690	9.690	9.690	7.436	100
2023-09-19	9.660	9.660	9.660	9.660	7.413	4,170
2023-09-18	9.610	9.610	9.610	9.610	7.374	707
2023-09-11	9.420	9.420	9.420	9.420	7.229	400
2023-09-01	9.360	9.360	9.350	9.350	7.175	10,800
2023-08-31	9.500	9.500	9.390	9.390	7.206	1,100
2023-08-30	9.500	9.500	9.500	9.500	7.290	100
2023-08-29	9.530	9.630	9.530	9.630	7.334	4,400
2023-08-23	9.300	9.420	9.300	9.420	7.174	300
2023-08-22	9.230	9.230	9.230	9.230	7.030	400
2023-08-21	9.350	9.350	9.210	9.210	7.015	410
2023-08-17	9.450	9.450	9.330	9.370	7.136	13,823
2023-08-16	9.530	9.530	9.530	9.530	7.258	600
2023-08-15	9.580	9.580	9.580	9.580	7.296	719
2023-08-11	9.700	9.700	9.680	9.700	7.388	7,126
2023-08-10	9.750	9.750	9.660	9.680	7.373	1,120
2023-08-09	9.620	9.710	9.620	9.660	7.357	1,900
2023-08-03	9.650	9.650	9.650	9.650	7.350	362
2023-08-02	10.440	10.440	9.700	9.700	7.388	310
2023-08-01	9.770	9.770	9.730	9.730	7.411	900
2023-07-31	10.100	10.100	10.100	10.100	7.692	100
2023-07-26	10.300	10.300	10.300	10.300	7.789	2,430
2023-07-21	10.240	10.240	10.240	10.240	7.743	1,500
2023-07-20	10.430	10.430	10.300	10.320	7.804	2,000
2023-07-17	10.220	10.220	10.120	10.120	7.653	380
2023-07-14	10.200	10.200	10.200	10.200	7.713	5,800
2023-07-13	10.350	10.350	10.330	10.330	7.811	3,333
2023-07-12	10.000	10.000	10.000	10.000	7.562	2,000
2023-07-10	9.870	9.870	9.870	9.870	7.464	500
2023-07-06	9.740	9.740	9.740	9.740	7.365	500
2023-07-05	9.890	9.890	9.890	9.890	7.479	400
2023-06-29	9.770	9.770	9.770	9.770	7.388	600
2023-06-27	9.810	9.810	9.740	9.790	7.349	3,100
2023-06-21	9.770	9.770	9.760	9.760	7.326	2,600
2023-06-20	9.830	10.020	9.830	10.020	7.521	2,002
2023-06-15	9.800	9.920	9.800	9.920	7.446	991
2023-06-13	9.830	9.830	9.830	9.830	7.379	8,454
2023-06-09	9.790	9.790	9.790	9.790	7.349	500
2023-06-02	9.620	9.620	9.620	9.620	7.221	100
2023-06-01	9.310	9.310	9.310	9.310	6.988	2,500
2023-05-30	9.350	9.350	9.340	9.340	7.011	1,630
2023-05-26	9.340	9.340	9.340	9.340	6.957	100
2023-05-25	9.250	9.250	9.220	9.220	6.867	1,600
2023-05-24	9.600	9.600	9.460	9.460	7.046	21,090
2023-05-19	9.650	9.700	9.650	9.680	7.210	2,050
2023-05-17	9.500	9.500	9.500	9.500	7.076	760
2023-05-15	9.750	9.750	9.750	9.750	7.262	691
2023-05-11	9.740	9.750	9.670	9.670	7.203	2,700
2023-05-10	9.800	9.800	9.780	9.780	7.284	800
2023-05-08	10.000	10.000	9.870	9.880	7.359	10,300
2023-05-05	9.750	9.750	9.730	9.740	7.255	2,062
2023-05-04	9.610	9.610	9.600	9.600	7.150	1,810
2023-05-03	9.750	9.750	9.750	9.750	7.262	497
2023-05-02	9.750	9.750	9.610	9.610	7.158	2,935

← NewerPage 9 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.