Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	12.860	12.860	12.640	12.650	9.712	44,800
2023-09-11	12.860	12.860	12.720	12.770	9.804	28,700
2023-09-08	12.860	12.910	12.710	12.730	9.773	53,100
2023-09-07	12.750	12.830	12.740	12.830	9.850	53,300
2023-09-06	12.720	12.790	12.650	12.760	9.796	56,100
2023-09-05	12.730	12.750	12.610	12.720	9.766	158,700
2023-09-01	12.780	12.870	12.700	12.730	9.773	83,000
2023-08-31	12.920	12.980	12.730	12.770	9.804	150,700
2023-08-30	13.030	13.030	12.850	12.850	9.866	89,500
2023-08-29	13.010	13.040	12.930	13.030	9.928	52,200
2023-08-28	12.950	13.110	12.930	12.970	9.883	86,400
2023-08-25	12.970	12.990	12.900	12.950	9.867	34,100
2023-08-24	12.860	12.970	12.820	12.900	9.829	89,300
2023-08-23	12.530	12.870	12.530	12.820	9.768	61,300
2023-08-22	12.550	12.650	12.530	12.610	9.608	62,600
2023-08-21	12.650	12.670	12.490	12.550	9.563	104,300
2023-08-18	12.620	12.780	12.620	12.740	9.707	77,500
2023-08-17	12.850	12.910	12.670	12.700	9.677	78,500
2023-08-16	12.800	12.890	12.800	12.850	9.791	79,600
2023-08-15	12.830	12.890	12.770	12.790	9.746	92,400
2023-08-14	12.910	13.000	12.810	12.880	9.814	76,400
2023-08-11	12.980	13.000	12.930	12.980	9.890	77,600
2023-08-10	13.000	13.005	12.840	12.880	9.814	145,000
2023-08-09	13.010	13.050	12.970	13.000	9.906	290,800
2023-08-08	13.110	13.110	12.960	13.000	9.906	66,100
2023-08-04	12.660	13.220	12.660	13.160	10.028	82,100
2023-08-03	12.820	12.950	12.680	12.680	9.662	133,400
2023-08-02	12.920	13.170	12.880	13.000	9.906	113,200
2023-08-01	13.300	13.300	12.850	12.950	9.867	141,800
2023-07-31	13.460	13.490	13.260	13.330	10.157	62,500
2023-07-28	13.500	13.560	13.380	13.430	10.233	43,900
2023-07-27	13.570	13.620	13.460	13.490	10.207	66,000
2023-07-26	13.630	13.650	13.520	13.550	10.252	50,700
2023-07-25	13.680	13.680	13.550	13.600	10.290	48,800
2023-07-24	13.710	13.710	13.520	13.620	10.305	42,200
2023-07-21	13.700	13.700	13.560	13.570	10.267	28,300
2023-07-20	13.740	13.750	13.590	13.670	10.343	60,400
2023-07-19	13.590	13.720	13.420	13.650	10.328	61,800
2023-07-18	13.370	13.570	13.370	13.540	10.244	102,700
2023-07-17	13.280	13.450	13.250	13.370	10.116	228,600
2023-07-14	13.590	13.690	13.310	13.310	10.070	60,500
2023-07-13	13.470	13.630	13.390	13.600	10.290	79,800
2023-07-12	13.200	13.500	13.050	13.360	10.108	85,300
2023-07-11	13.030	13.240	13.030	13.180	9.972	68,100
2023-07-10	13.100	13.160	13.040	13.040	9.866	53,700
2023-07-07	13.050	13.170	13.045	13.150	9.949	32,500
2023-07-06	13.120	13.120	12.920	13.100	9.911	74,700
2023-07-05	13.170	13.290	13.060	13.170	9.964	78,500
2023-07-04	13.090	13.200	13.020	13.130	9.934	58,500
2023-06-30	12.940	13.100	12.940	13.030	9.859	68,600
2023-06-29	12.930	12.950	12.830	12.930	9.783	66,500
2023-06-28	12.980	13.050	12.900	12.990	9.756	79,300
2023-06-27	12.800	12.980	12.800	12.930	9.711	98,100
2023-06-26	12.750	12.850	12.690	12.830	9.636	65,900
2023-06-23	12.630	12.840	12.600	12.690	9.531	102,300
2023-06-22	12.800	13.030	12.660	12.720	9.554	126,200
2023-06-21	13.060	13.080	12.810	12.830	9.636	122,000
2023-06-20	13.250	13.290	13.030	13.100	9.839	114,700
2023-06-19	13.210	13.350	13.120	13.330	10.012	79,500
2023-06-16	13.200	13.290	13.110	13.150	9.877	77,600

← NewerPage 14 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.