Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	11.070	11.230	11.070	11.160	9.028	88,200
2024-03-04	11.110	11.220	11.100	11.180	9.044	51,500
2024-03-01	11.150	11.250	10.800	11.250	9.101	153,000
2024-02-29	11.290	11.370	11.070	11.140	9.012	103,400
2024-02-28	11.560	11.660	11.190	11.250	9.101	141,300
2024-02-27	11.640	11.680	11.530	11.600	9.305	110,600
2024-02-26	11.860	11.860	11.580	11.580	9.289	130,600
2024-02-23	11.940	11.940	11.775	11.830	9.490	74,400
2024-02-22	11.980	11.980	11.810	11.850	9.506	52,600
2024-02-21	11.850	11.940	11.810	11.860	9.514	58,000
2024-02-20	11.990	12.080	11.780	11.810	9.474	93,700
2024-02-16	12.000	12.100	11.900	12.030	9.650	88,300
2024-02-15	11.890	12.130	11.880	12.070	9.682	119,800
2024-02-14	12.090	12.150	11.630	11.910	9.554	145,800
2024-02-13	12.470	12.470	11.900	12.020	9.642	161,000
2024-02-12	12.480	12.600	12.480	12.480	10.011	48,100
2024-02-09	12.420	12.550	12.420	12.550	10.067	34,000
2024-02-08	12.500	12.570	12.430	12.540	10.059	74,200
2024-02-07	12.600	12.620	12.440	12.470	10.003	43,500
2024-02-06	12.400	12.600	12.400	12.590	10.099	93,100
2024-02-05	12.390	12.470	12.250	12.400	9.947	97,900
2024-02-02	12.560	12.560	12.300	12.510	10.035	76,900
2024-02-01	12.530	12.600	12.500	12.600	10.108	92,300
2024-01-31	12.680	12.680	12.480	12.550	10.067	156,000
2024-01-30	12.780	12.780	12.570	12.570	10.083	103,900
2024-01-29	12.750	12.800	12.620	12.780	10.174	68,100
2024-01-26	12.660	12.790	12.625	12.790	10.182	48,400
2024-01-25	12.750	12.820	12.600	12.720	10.126	94,000
2024-01-24	12.720	12.750	12.620	12.660	10.079	85,400
2024-01-23	12.680	12.720	12.550	12.710	10.118	76,000
2024-01-22	12.560	12.690	12.460	12.690	10.102	80,600
2024-01-19	12.390	12.540	12.220	12.500	9.951	110,800
2024-01-18	12.340	12.430	12.210	12.400	9.872	92,200
2024-01-17	12.450	12.490	12.190	12.190	9.704	116,200
2024-01-16	12.320	12.500	12.310	12.500	9.951	90,300
2024-01-15	12.390	12.430	12.110	12.370	9.848	120,000
2024-01-12	12.440	12.480	12.350	12.400	9.872	94,700
2024-01-11	12.410	12.410	12.150	12.340	9.824	87,600
2024-01-10	12.280	12.390	12.270	12.380	9.856	71,600
2024-01-09	12.390	12.390	12.230	12.300	9.792	98,300
2024-01-08	12.170	12.400	12.140	12.390	9.864	70,200
2024-01-05	12.050	12.130	11.970	12.110	9.641	60,800
2024-01-04	12.040	12.090	11.960	12.050	9.593	99,000
2024-01-03	12.000	12.110	11.880	12.030	9.577	121,800
2024-01-02	11.970	12.110	11.970	12.070	9.609	73,800
2023-12-29	12.110	12.120	11.960	12.070	9.609	68,100
2023-12-28	12.020	12.080	11.860	12.080	9.617	71,000
2023-12-27	11.990	12.120	11.880	12.020	9.493	138,000
2023-12-22	11.610	12.090	11.500	11.990	9.470	177,300
2023-12-21	11.550	11.550	11.430	11.510	9.091	117,200
2023-12-20	11.480	11.570	11.350	11.360	8.972	103,900
2023-12-19	11.330	11.500	11.330	11.480	9.067	98,600
2023-12-18	11.300	11.470	11.260	11.340	8.956	89,000
2023-12-15	11.490	11.490	11.100	11.290	8.917	150,400
2023-12-14	11.540	11.680	11.300	11.450	9.043	214,600
2023-12-13	10.650	11.380	10.550	11.380	8.988	183,400
2023-12-12	10.670	10.740	10.470	10.550	8.332	85,100
2023-12-11	10.790	10.790	10.610	10.630	8.396	63,100
2023-12-08	10.750	10.800	10.690	10.750	8.490	162,900
2023-12-07	10.780	10.945	10.770	10.790	8.522	83,700

← NewerPage 12 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.