Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.070	11.070	10.950	10.990	9.048	71,100
2024-05-28	11.200	11.200	11.010	11.010	9.065	80,400
2024-05-27	11.120	11.190	11.080	11.150	9.180	30,300
2024-05-24	11.100	11.180	11.100	11.150	9.180	43,800
2024-05-23	11.210	11.210	11.010	11.060	9.106	54,900
2024-05-22	11.050	11.170	11.030	11.170	9.196	59,700
2024-05-21	11.070	11.120	11.050	11.060	9.106	26,400
2024-05-17	11.070	11.130	11.000	11.070	9.114	68,900
2024-05-16	11.010	11.120	11.000	11.120	9.155	84,900
2024-05-15	11.000	11.080	10.950	11.000	9.056	96,600
2024-05-14	10.840	10.950	10.830	10.940	9.007	55,100
2024-05-13	10.950	10.990	10.870	10.920	8.991	49,700
2024-05-10	10.850	10.920	10.810	10.860	8.941	57,100
2024-05-09	10.740	10.870	10.710	10.850	8.933	87,500
2024-05-08	10.700	10.750	10.590	10.730	8.834	104,100
2024-05-07	10.960	10.960	10.680	10.690	8.801	168,800
2024-05-06	11.000	11.090	10.890	10.890	8.966	128,700
2024-05-03	11.190	11.280	10.900	11.010	9.065	210,300
2024-05-02	11.080	11.160	10.960	11.150	9.180	60,400
2024-05-01	10.990	11.210	10.940	11.050	9.098	90,900
2024-04-30	10.760	10.930	10.760	10.900	8.974	50,500
2024-04-29	10.910	11.010	10.740	10.900	8.974	153,400
2024-04-26	10.940	11.080	10.940	11.040	9.009	60,000
2024-04-25	10.880	10.960	10.820	10.940	8.927	48,900
2024-04-24	11.050	11.070	10.930	10.930	8.919	71,600
2024-04-23	11.010	11.110	11.000	11.080	9.041	52,600
2024-04-22	10.900	11.030	10.850	11.030	9.001	82,000
2024-04-19	10.890	10.970	10.810	10.900	8.894	99,700
2024-04-18	10.780	10.850	10.720	10.800	8.813	86,500
2024-04-17	10.900	10.960	10.710	10.800	8.813	129,400
2024-04-16	10.880	10.910	10.800	10.820	8.829	73,000
2024-04-15	10.930	11.000	10.800	10.890	8.886	127,500
2024-04-12	11.070	11.190	10.970	11.000	8.976	92,900
2024-04-11	11.230	11.280	11.040	11.110	9.066	91,400
2024-04-10	11.390	11.390	11.050	11.150	9.098	164,100
2024-04-09	11.290	11.430	11.290	11.400	9.302	73,600
2024-04-08	11.340	11.380	11.150	11.380	9.286	65,700
2024-04-05	11.060	11.270	11.020	11.270	9.196	80,100
2024-04-04	11.110	11.300	11.030	11.050	9.017	120,300
2024-04-03	11.220	11.230	11.010	11.130	9.082	191,600
2024-04-02	11.250	11.320	11.170	11.230	9.164	100,600
2024-04-01	11.500	11.500	11.270	11.400	9.302	70,300
2024-03-28	11.450	11.480	11.350	11.430	9.327	65,200
2024-03-27	11.340	11.430	11.310	11.410	9.311	64,100
2024-03-26	11.340	11.440	11.290	11.330	9.165	103,300
2024-03-25	11.300	11.360	11.210	11.280	9.125	151,500
2024-03-22	11.430	11.490	11.250	11.340	9.173	114,300
2024-03-21	11.350	11.480	11.330	11.430	9.246	94,100
2024-03-20	11.050	11.290	11.050	11.280	9.125	99,500
2024-03-19	11.190	11.190	11.095	11.100	8.979	98,000
2024-03-18	11.200	11.240	11.110	11.190	9.052	116,300
2024-03-15	11.180	11.270	11.090	11.170	9.036	482,100
2024-03-14	11.180	11.180	11.050	11.120	8.996	80,100
2024-03-13	11.260	11.290	11.130	11.130	9.004	79,700
2024-03-12	11.300	11.320	11.140	11.220	9.076	95,300
2024-03-11	11.320	11.380	11.280	11.350	9.182	71,400
2024-03-08	11.290	11.430	11.250	11.280	9.125	52,400
2024-03-07	11.170	11.320	11.170	11.260	9.109	92,700
2024-03-06	11.250	11.300	11.140	11.250	9.101	66,900
2024-03-05	11.070	11.230	11.070	11.160	9.028	88,200

← NewerPage 11 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.