Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	10.850	11.030	10.770	10.780	8.514	197,500
2023-12-05	10.730	10.840	10.680	10.820	8.546	108,400
2023-12-04	10.480	10.840	10.480	10.730	8.475	138,000
2023-12-01	10.330	10.740	10.330	10.630	8.396	187,900
2023-11-30	10.620	10.620	10.260	10.390	8.206	235,800
2023-11-29	10.570	10.570	10.370	10.470	8.269	126,400
2023-11-28	10.520	10.530	10.380	10.470	8.192	149,700
2023-11-27	10.630	10.710	10.530	10.560	8.262	91,100
2023-11-24	10.690	10.770	10.570	10.600	8.294	82,100
2023-11-23	10.680	10.740	10.640	10.660	8.341	48,700
2023-11-22	10.410	10.640	10.410	10.640	8.325	51,700
2023-11-21	10.570	10.610	10.400	10.400	8.137	77,600
2023-11-20	10.420	10.620	10.400	10.620	8.309	108,000
2023-11-17	10.460	10.460	10.230	10.400	8.137	47,600
2023-11-16	10.520	10.520	10.270	10.290	8.051	97,100
2023-11-15	10.510	10.700	10.370	10.440	8.168	210,900
2023-11-14	10.250	10.740	10.250	10.700	8.372	137,900
2023-11-13	10.300	10.350	10.030	10.130	7.926	135,000
2023-11-10	10.440	10.540	10.280	10.520	8.231	111,900
2023-11-09	10.740	10.800	10.420	10.510	8.223	159,700
2023-11-08	10.620	10.900	10.620	10.720	8.387	72,600
2023-11-07	10.720	10.720	10.550	10.570	8.270	133,500
2023-11-06	10.660	10.790	10.590	10.650	8.333	147,500
2023-11-03	10.590	10.820	10.590	10.700	8.372	72,800
2023-11-02	10.270	10.550	10.270	10.500	8.215	118,100
2023-11-01	9.660	10.100	9.660	10.040	7.855	87,100
2023-10-31	10.000	10.000	9.660	9.850	7.707	123,400
2023-10-30	9.880	9.950	9.700	9.870	7.722	78,100
2023-10-27	9.890	9.890	9.560	9.800	7.589	174,400
2023-10-26	9.980	10.020	9.630	9.710	7.520	321,000
2023-10-25	10.070	10.210	9.880	9.920	7.682	148,700
2023-10-24	10.490	10.490	10.140	10.180	7.884	179,900
2023-10-23	10.490	10.560	10.280	10.450	8.093	116,700
2023-10-20	10.600	10.620	10.420	10.420	8.070	78,000
2023-10-19	10.770	10.870	10.620	10.630	8.232	79,800
2023-10-18	10.960	11.020	10.840	10.860	8.410	52,200
2023-10-17	10.910	11.090	10.910	11.020	8.534	89,900
2023-10-16	11.170	11.170	10.810	11.040	8.550	85,100
2023-10-13	10.980	11.080	10.740	10.760	8.333	94,300
2023-10-12	11.260	11.260	10.960	11.040	8.550	88,100
2023-10-11	11.030	11.170	10.990	11.160	8.643	59,800
2023-10-10	10.890	11.040	10.865	10.960	8.488	66,400
2023-10-06	10.710	10.930	10.290	10.880	8.426	132,200
2023-10-05	10.460	10.750	10.460	10.750	8.325	96,300
2023-10-04	10.390	10.750	10.330	10.620	8.224	99,300
2023-10-03	10.790	10.790	10.250	10.400	8.054	239,300
2023-10-02	11.100	11.100	10.630	10.840	8.395	182,100
2023-09-29	11.380	11.450	11.080	11.110	8.604	83,500
2023-09-28	11.240	11.370	11.100	11.290	8.743	251,000
2023-09-27	11.420	11.640	11.240	11.240	8.629	257,300
2023-09-26	12.320	12.385	11.310	11.360	8.722	374,400
2023-09-25	12.510	12.540	12.220	12.260	9.413	124,300
2023-09-22	12.610	12.670	12.570	12.570	9.651	55,200
2023-09-21	12.830	12.880	12.610	12.610	9.681	72,400
2023-09-20	12.860	13.070	12.810	12.810	9.835	73,400
2023-09-19	13.080	13.080	12.820	12.860	9.873	68,600
2023-09-18	13.010	13.080	12.870	13.080	10.042	53,000
2023-09-15	12.860	13.030	12.810	12.970	9.958	270,800
2023-09-14	12.680	12.890	12.680	12.860	9.873	46,400
2023-09-13	12.730	12.760	12.640	12.660	9.720	39,300

← NewerPage 13 of 21 · 1,260 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.