Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	13.530	13.700	13.510	13.570	9.966	61,000
2023-03-20	13.350	13.510	13.350	13.500	9.915	90,700
2023-03-17	13.710	13.710	13.350	13.350	9.804	248,100
2023-03-16	13.640	13.830	13.480	13.710	10.069	126,600
2023-03-15	13.900	13.900	13.350	13.790	10.128	308,900
2023-03-14	14.020	14.070	13.850	14.000	10.282	136,000
2023-03-13	14.080	14.160	13.770	13.840	10.164	222,200
2023-03-10	14.370	14.370	13.990	14.080	10.341	135,700
2023-03-09	14.650	14.650	14.330	14.370	10.554	152,900
2023-03-08	14.610	14.740	14.510	14.620	10.737	114,700
2023-03-07	14.880	14.880	14.520	14.640	10.752	169,600
2023-03-06	14.790	14.880	14.750	14.880	10.928	96,600
2023-03-03	14.950	14.950	14.770	14.850	10.906	73,200
2023-03-02	14.710	14.850	14.650	14.820	10.884	118,100
2023-03-01	14.950	14.970	14.730	14.770	10.847	168,400
2023-02-28	14.940	15.100	14.900	14.950	10.980	117,300
2023-02-27	15.070	15.090	14.900	14.960	10.987	98,800
2023-02-24	14.780	15.000	14.650	14.900	10.871	177,800
2023-02-23	14.880	14.880	14.700	14.820	10.812	85,300
2023-02-22	14.600	14.810	14.550	14.770	10.776	126,600
2023-02-21	15.090	15.110	14.620	14.620	10.667	147,200
2023-02-17	14.750	15.240	14.740	15.210	11.097	222,400
2023-02-16	15.000	15.020	14.720	14.820	10.812	148,100
2023-02-15	15.140	15.150	14.945	15.030	10.966	224,900
2023-02-14	15.210	15.230	15.030	15.140	11.046	89,700
2023-02-13	15.190	15.190	15.100	15.100	11.017	149,500
2023-02-10	15.150	15.240	15.055	15.090	11.009	89,100
2023-02-09	15.490	15.490	15.170	15.200	11.090	191,200
2023-02-08	15.520	15.610	15.410	15.500	11.309	77,000
2023-02-07	15.710	15.740	15.350	15.550	11.345	194,700
2023-02-06	16.140	16.180	15.710	15.840	11.557	128,400
2023-02-03	16.110	16.220	16.070	16.140	11.776	139,600
2023-02-02	16.200	16.380	16.090	16.200	11.819	184,600
2023-02-01	15.990	16.170	15.820	16.150	11.783	208,900
2023-01-31	15.610	15.980	15.600	15.950	11.637	2,394,900
2023-01-30	15.490	15.840	15.400	15.800	11.527	427,000
2023-01-27	15.670	15.700	15.470	15.520	11.253	208,400
2023-01-26	15.680	15.820	15.500	15.610	11.318	197,800
2023-01-25	15.900	15.910	15.280	15.610	11.318	291,000
2023-01-24	16.270	16.270	15.900	15.930	11.550	126,200
2023-01-23	15.900	16.310	15.860	16.210	11.753	319,000
2023-01-20	15.750	15.840	15.690	15.790	11.449	98,100
2023-01-19	16.000	16.045	15.740	15.800	11.456	92,400
2023-01-18	16.020	16.160	16.010	16.020	11.616	58,100
2023-01-17	15.970	16.040	15.920	15.960	11.572	161,000
2023-01-16	15.930	16.030	15.880	15.960	11.572	66,200
2023-01-13	15.920	16.040	15.810	15.930	11.550	76,000
2023-01-12	15.890	16.040	15.760	15.960	11.572	77,100
2023-01-11	15.640	15.820	15.620	15.810	11.463	178,800
2023-01-10	15.250	15.640	15.200	15.570	11.289	200,900
2023-01-09	15.330	15.330	15.170	15.200	11.021	80,300
2023-01-06	15.180	15.320	15.110	15.320	11.108	56,600
2023-01-05	15.250	15.250	15.020	15.070	10.927	84,800
2023-01-04	15.250	15.440	15.220	15.330	11.115	53,700
2023-01-03	15.010	15.270	15.010	15.230	11.043	72,700
2022-12-30	14.900	15.110	14.810	15.110	10.956	62,100
2022-12-29	14.890	15.110	14.780	14.930	10.825	79,100
2022-12-28	15.270	15.300	14.810	14.880	10.718	90,500
2022-12-23	15.120	15.230	15.010	15.230	10.970	67,800
2022-12-22	15.390	15.490	15.020	15.080	10.862	93,900

← NewerPage 16 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.