Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.150	12.430	12.120	12.390	10.472	169,200
2024-08-22	12.150	12.240	12.110	12.150	10.269	48,700
2024-08-21	11.960	12.210	11.960	12.180	10.295	91,800
2024-08-20	12.100	12.100	11.960	12.000	10.142	46,200
2024-08-19	12.090	12.150	12.060	12.100	10.227	90,700
2024-08-16	12.110	12.110	12.000	12.080	10.210	79,600
2024-08-15	12.090	12.160	11.980	12.090	10.218	107,200
2024-08-14	11.860	12.110	11.740	12.070	10.202	93,100
2024-08-13	11.960	11.960	11.670	11.770	9.948	78,400
2024-08-12	11.910	11.920	11.770	11.860	10.024	50,000
2024-08-09	11.840	11.910	11.770	11.910	10.066	65,100
2024-08-08	11.720	11.950	11.640	11.830	9.999	95,900
2024-08-07	11.860	11.930	11.690	11.810	9.982	79,000
2024-08-06	11.480	11.900	11.330	11.800	9.973	153,500
2024-08-02	11.730	11.820	11.590	11.760	9.940	129,600
2024-08-01	11.920	12.030	11.810	11.910	10.066	125,800
2024-07-31	12.120	12.120	11.900	11.910	10.066	116,600
2024-07-30	11.940	12.150	11.930	12.150	10.185	153,000
2024-07-29	12.070	12.080	11.900	11.970	10.034	124,100
2024-07-26	12.120	12.180	12.020	12.040	10.092	153,200
2024-07-25	12.010	12.220	12.010	12.110	10.151	95,300
2024-07-24	12.260	12.290	12.025	12.080	10.126	132,200
2024-07-23	12.150	12.320	12.080	12.260	10.277	87,900
2024-07-22	11.830	12.180	11.830	12.120	10.160	145,200
2024-07-19	11.810	11.850	11.750	11.780	9.875	55,900
2024-07-18	11.900	11.980	11.760	11.810	9.900	64,900
2024-07-17	11.800	11.980	11.800	11.940	10.009	65,200
2024-07-16	11.710	11.915	11.650	11.900	9.975	101,200
2024-07-15	11.500	11.780	11.410	11.650	9.766	139,400
2024-07-12	11.340	11.500	11.270	11.440	9.590	118,300
2024-07-11	11.010	11.300	11.000	11.240	9.422	162,100
2024-07-10	11.020	11.080	10.990	11.080	9.288	30,500
2024-07-09	11.200	11.200	11.000	11.000	9.221	47,400
2024-07-08	11.010	11.240	10.960	11.240	9.422	179,400
2024-07-05	11.160	11.160	11.010	11.010	9.229	38,000
2024-07-04	11.140	11.150	11.060	11.060	9.271	32,800
2024-07-03	11.080	11.180	11.020	11.100	9.305	59,500
2024-07-02	10.900	11.020	10.850	11.020	9.237	56,300
2024-06-28	10.980	11.020	10.860	10.950	9.179	79,600
2024-06-27	10.990	11.050	10.880	11.040	9.171	123,700
2024-06-26	11.050	11.090	10.900	10.930	9.080	103,400
2024-06-25	11.240	11.290	11.070	11.130	9.246	91,700
2024-06-24	11.050	11.330	11.050	11.320	9.404	160,100
2024-06-21	11.000	11.040	10.900	10.940	9.088	94,200
2024-06-20	11.000	11.270	11.000	11.080	9.204	48,600
2024-06-19	11.150	11.170	11.020	11.040	9.171	61,500
2024-06-18	11.170	11.340	11.170	11.200	9.304	68,100
2024-06-17	11.150	11.280	11.090	11.230	9.329	62,200
2024-06-14	11.220	11.220	11.100	11.130	9.246	83,200
2024-06-13	11.170	11.210	11.090	11.190	9.296	85,700
2024-06-12	11.180	11.220	11.070	11.090	9.213	116,100
2024-06-11	11.150	11.350	10.950	10.950	9.096	107,400
2024-06-10	11.200	11.210	11.070	11.170	9.279	61,100
2024-06-07	11.490	11.490	11.210	11.250	9.346	105,500
2024-06-06	11.390	11.420	11.300	11.420	9.487	63,600
2024-06-05	11.130	11.390	11.060	11.350	9.429	149,400
2024-06-04	10.880	11.100	10.770	11.090	9.213	128,400
2024-06-03	10.850	10.890	10.700	10.870	9.030	81,300
2024-05-31	10.800	10.930	10.650	10.840	9.005	79,200
2024-05-30	11.070	11.100	10.880	10.980	9.040	63,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1000 CAD
2026-07-31	0.1010 CAD
2026-06-30	0.1020 CAD
2026-05-29	0.0990 CAD
2026-04-30	0.0990 CAD
2026-03-31	0.1000 CAD
2026-02-27	0.0980 CAD
2026-01-30	0.0970 CAD
2025-12-31	0.0990 CAD
2025-11-28	0.1010 CAD
2025-10-31	0.1010 CAD
2025-09-29	0.1000 CAD
2025-08-29	0.0990 CAD
2025-07-31	0.1000 CAD
2025-06-30	0.0980 CAD
2025-05-30	0.0990 CAD
2025-04-30	0.1000 CAD
2025-03-31	0.1030 CAD
2025-02-28	0.1040 CAD
2025-01-31	0.1040 CAD
2024-12-31	0.1030 CAD
2024-11-29	0.1010 CAD
2024-10-31	0.1000 CAD
2024-09-27	0.0970 CAD
2024-08-30	0.0970 CAD
2024-07-31	0.1000 CAD
2024-06-28	0.0990 CAD
2024-05-31	0.0980 CAD
2024-04-29	0.0980 CAD
2024-03-27	0.0980 CAD
2024-02-28	0.0970 CAD
2024-01-30	0.0970 CAD
2023-12-28	0.0950 CAD
2023-11-29	0.0980 CAD
2023-10-30	0.1000 CAD
2023-09-28	0.0970 CAD
2023-08-30	0.0980 CAD
2023-07-28	0.0950 CAD
2023-06-29	0.0950 CAD
2023-05-30	0.0980 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.