Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	13.020	13.160	12.950	13.150	9.877	73,000
2023-06-14	13.050	13.140	12.980	13.050	9.801	76,800
2023-06-13	13.040	13.090	13.000	13.090	9.832	113,800
2023-06-12	12.960	12.990	12.890	12.940	9.719	71,200
2023-06-09	13.050	13.110	12.960	12.960	9.734	58,500
2023-06-08	13.100	13.140	12.950	13.050	9.801	88,600
2023-06-07	12.990	13.120	12.990	13.080	9.824	60,800
2023-06-06	12.930	13.050	12.890	13.050	9.801	51,700
2023-06-05	12.930	12.970	12.850	12.920	9.704	85,500
2023-06-02	12.650	12.970	12.640	12.930	9.711	105,700
2023-06-01	12.560	12.650	12.500	12.620	9.479	96,200
2023-05-31	12.500	12.580	12.340	12.440	9.343	184,000
2023-05-30	12.810	12.810	12.500	12.590	9.456	131,200
2023-05-29	12.820	12.950	12.820	12.850	9.578	108,000
2023-05-26	12.620	12.760	12.600	12.700	9.466	79,700
2023-05-25	12.880	12.880	12.550	12.610	9.399	122,900
2023-05-24	12.980	13.040	12.760	12.760	9.511	147,600
2023-05-23	13.000	13.110	12.990	13.060	9.734	67,400
2023-05-19	13.060	13.090	12.970	12.990	9.682	96,800
2023-05-18	12.880	13.010	12.880	13.010	9.697	58,300
2023-05-17	12.970	12.970	12.760	12.880	9.600	83,200
2023-05-16	13.050	13.100	12.820	12.870	9.593	138,300
2023-05-15	13.020	13.170	12.980	13.090	9.757	76,700
2023-05-12	13.070	13.100	13.000	13.020	9.704	90,500
2023-05-11	13.140	13.140	13.020	13.030	9.712	152,800
2023-05-10	13.050	13.150	13.020	13.080	9.749	63,100
2023-05-09	13.080	13.120	13.010	13.060	9.734	106,300
2023-05-08	13.090	13.350	13.040	13.080	9.749	110,000
2023-05-05	13.090	13.190	13.020	13.140	9.794	129,600
2023-05-04	13.240	13.240	12.920	12.930	9.637	172,800
2023-05-03	13.130	13.230	13.130	13.160	9.809	108,400
2023-05-02	13.200	13.300	13.050	13.170	9.816	101,500
2023-05-01	13.230	13.310	13.180	13.210	9.846	84,300
2023-04-28	13.130	13.350	13.130	13.250	9.876	89,100
2023-04-27	13.160	13.240	13.120	13.200	9.839	99,200
2023-04-26	13.230	13.270	13.110	13.140	9.721	168,900
2023-04-25	13.280	13.280	13.150	13.200	9.765	115,800
2023-04-24	13.320	13.410	13.200	13.260	9.810	94,200
2023-04-21	13.360	13.400	13.260	13.400	9.913	43,400
2023-04-20	13.430	13.430	13.250	13.350	9.876	66,800
2023-04-19	13.350	13.480	13.280	13.390	9.906	66,300
2023-04-18	13.520	13.520	13.310	13.320	9.854	53,700
2023-04-17	13.260	13.530	13.260	13.520	10.002	82,000
2023-04-14	13.460	13.500	13.300	13.300	9.839	85,000
2023-04-13	13.670	13.670	13.460	13.500	9.987	92,300
2023-04-12	13.720	13.720	13.580	13.620	10.076	69,500
2023-04-11	13.530	13.670	13.400	13.670	10.113	101,800
2023-04-10	13.250	13.470	13.210	13.450	9.950	119,000
2023-04-06	13.150	13.360	13.100	13.300	9.839	137,000
2023-04-05	13.350	13.370	13.150	13.160	9.736	168,900
2023-04-04	13.560	13.620	13.400	13.540	10.017	76,000
2023-04-03	13.790	13.790	13.520	13.620	10.076	83,800
2023-03-31	13.640	13.700	13.570	13.670	10.113	79,300
2023-03-30	13.570	13.620	13.430	13.550	10.024	120,000
2023-03-29	13.430	13.610	13.410	13.510	9.922	163,500
2023-03-28	13.530	13.570	13.350	13.360	9.812	90,100
2023-03-27	13.440	13.560	13.420	13.550	9.951	95,500
2023-03-24	13.230	13.420	13.150	13.380	9.826	244,700
2023-03-23	13.470	13.470	13.130	13.230	9.716	125,100
2023-03-22	13.600	13.600	13.300	13.370	9.819	142,500

← NewerPage 15 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.