Slate Grocery REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.500 | 12.500 | 12.390 | 12.490 | 12.490 | 26,653 |
| 2026-10-15 | 12.330 | 12.500 | 12.330 | 12.440 | 12.440 | 21,605 |
| 2026-10-14 | 12.420 | 12.420 | 12.330 | 12.330 | 12.330 | 48,400 |
| 2026-10-13 | 12.480 | 12.500 | 12.420 | 12.500 | 12.500 | 114,754 |
| 2026-10-09 | 12.460 | 12.490 | 12.450 | 12.470 | 12.470 | 20,500 |
| 2026-10-08 | 12.620 | 12.620 | 12.420 | 12.470 | 12.470 | 49,310 |
| 2026-10-07 | 12.500 | 12.530 | 12.450 | 12.500 | 12.500 | 38,000 |
| 2026-10-06 | 12.520 | 12.750 | 12.440 | 12.750 | 12.750 | 230,007 |
| 2026-10-05 | 12.580 | 12.600 | 12.480 | 12.540 | 12.540 | 92,056 |
| 2026-10-02 | 12.590 | 12.600 | 12.400 | 12.600 | 12.600 | 73,866 |
| 2026-10-01 | 12.400 | 12.560 | 12.320 | 12.560 | 12.560 | 71,983 |
| 2026-09-30 | 12.380 | 12.480 | 12.350 | 12.480 | 12.480 | 65,589 |
| 2026-09-29 | 12.300 | 12.480 | 12.300 | 12.370 | 12.370 | 130,992 |
| 2026-09-28 | 12.000 | 12.540 | 11.620 | 12.530 | 12.530 | 964,485 |
| 2026-09-25 | 7.660 | 7.670 | 6.660 | 7.560 | 7.560 | 190,989 |
| 2026-09-24 | 8.720 | 8.720 | 7.500 | 8.080 | 8.080 | 80,170 |
| 2026-09-23 | 10.760 | 10.890 | 10.720 | 10.840 | 10.840 | 2,800 |
| 2026-09-22 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 602 |
| 2026-09-21 | 10.680 | 10.680 | 10.560 | 10.640 | 10.640 | 1,672 |
| 2026-09-18 | 10.570 | 10.680 | 10.560 | 10.680 | 10.680 | 3,300 |
| 2026-09-17 | 10.770 | 10.770 | 10.720 | 10.720 | 10.720 | 520 |
| 2026-09-16 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 1,751 |
| 2026-09-15 | 10.740 | 10.780 | 10.740 | 10.780 | 10.780 | 610 |
| 2026-09-14 | 10.740 | 10.800 | 10.740 | 10.760 | 10.760 | 7,615 |
| 2026-09-11 | 10.620 | 10.620 | 10.380 | 10.380 | 10.380 | 321 |
| 2026-09-10 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 0 |
| 2026-09-09 | 10.720 | 10.800 | 10.720 | 10.760 | 10.760 | 2,169 |
| 2026-09-08 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 567 |
| 2026-09-04 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2026-09-03 | 11.440 | 11.440 | 11.140 | 11.150 | 11.150 | 3,775 |
| 2026-09-02 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 410 |
| 2026-09-01 | 11.170 | 11.170 | 10.990 | 11.100 | 11.100 | 1,300 |
| 2026-08-31 | 11.400 | 11.400 | 11.250 | 11.250 | 11.250 | 603 |
| 2026-08-28 | 11.500 | 11.500 | 11.390 | 11.390 | 11.318 | 6,200 |
| 2026-08-27 | 11.520 | 11.520 | 11.470 | 11.470 | 11.398 | 200 |
| 2026-08-24 | 11.630 | 11.630 | 11.630 | 11.630 | 11.557 | 431 |
| 2026-08-19 | 11.830 | 11.890 | 11.740 | 11.740 | 11.666 | 7,100 |
| 2026-08-17 | 12.110 | 12.110 | 12.010 | 12.050 | 11.974 | 2,461 |
| 2026-08-14 | 12.060 | 12.100 | 12.060 | 12.100 | 12.024 | 5,388 |
| 2026-08-11 | 11.830 | 11.830 | 11.830 | 11.830 | 11.755 | 100 |
| 2026-08-07 | 11.820 | 12.000 | 11.750 | 11.750 | 11.676 | 520 |
| 2026-08-05 | 12.270 | 12.270 | 12.270 | 12.270 | 12.192 | 100 |
| 2026-08-04 | 12.250 | 12.250 | 12.080 | 12.200 | 12.123 | 5,215 |
| 2026-07-31 | 12.440 | 12.490 | 12.440 | 12.490 | 12.411 | 4,700 |
| 2026-07-30 | 12.680 | 12.680 | 12.430 | 12.430 | 12.280 | 700 |
| 2026-07-29 | 12.570 | 12.610 | 12.570 | 12.610 | 12.458 | 329 |
| 2026-07-27 | 12.430 | 12.430 | 12.430 | 12.430 | 12.280 | 370 |
| 2026-07-24 | 12.400 | 12.460 | 12.400 | 12.460 | 12.310 | 303 |
| 2026-07-22 | 12.460 | 12.460 | 12.460 | 12.460 | 12.310 | 100 |
| 2026-07-17 | 12.560 | 12.560 | 12.560 | 12.560 | 12.408 | 200 |
| 2026-07-16 | 12.480 | 12.480 | 12.440 | 12.440 | 12.290 | 1,531 |
| 2026-07-15 | 12.480 | 12.480 | 12.380 | 12.380 | 12.231 | 482 |
| 2026-07-14 | 12.460 | 12.500 | 12.330 | 12.380 | 12.231 | 5,600 |
| 2026-07-13 | 12.460 | 12.460 | 12.230 | 12.320 | 12.171 | 700 |
| 2026-07-09 | 12.520 | 12.520 | 12.520 | 12.520 | 12.369 | 100 |
| 2026-07-08 | 12.470 | 12.470 | 12.450 | 12.460 | 12.310 | 1,600 |
| 2026-07-07 | 11.660 | 12.430 | 11.660 | 12.430 | 12.280 | 200 |
| 2026-07-03 | 12.490 | 12.500 | 12.490 | 12.500 | 12.349 | 604 |
| 2026-07-02 | 12.320 | 12.330 | 12.320 | 12.330 | 12.181 | 811 |
| 2026-06-30 | 12.320 | 12.320 | 12.320 | 12.320 | 12.171 | 300 |
Page 1 of 2 · 94 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.