Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.150	15.490	15.150	15.490	11.157	99,200
2022-12-20	15.060	15.250	14.900	15.140	10.905	113,700
2022-12-19	15.550	15.550	15.010	15.070	10.855	156,500
2022-12-16	15.650	15.750	15.580	15.610	11.244	81,900
2022-12-15	15.790	15.820	15.590	15.790	11.373	77,500
2022-12-14	15.950	16.080	15.780	15.900	11.453	66,500
2022-12-13	15.950	16.130	15.850	16.020	11.539	137,200
2022-12-12	15.930	15.960	15.840	15.890	11.446	136,200
2022-12-09	15.830	15.990	15.830	15.990	11.518	80,900
2022-12-08	15.800	15.930	15.800	15.830	11.402	36,100
2022-12-07	15.780	15.950	15.650	15.810	11.388	150,400
2022-12-06	15.890	15.930	15.710	15.750	11.345	102,500
2022-12-05	15.830	15.910	15.700	15.760	11.352	152,900
2022-12-02	15.750	15.840	15.700	15.760	11.352	69,900
2022-12-01	15.740	15.950	15.740	15.860	11.424	81,500
2022-11-30	15.560	15.760	15.560	15.730	11.330	74,500
2022-11-29	15.400	15.670	15.400	15.670	11.287	59,900
2022-11-28	15.650	15.690	15.400	15.500	11.095	88,300
2022-11-25	15.510	15.700	15.510	15.700	11.238	31,100
2022-11-24	15.580	15.680	15.510	15.640	11.195	30,900
2022-11-23	15.600	15.680	15.470	15.570	11.145	24,400
2022-11-22	15.450	15.690	15.380	15.640	11.195	72,700
2022-11-21	15.460	15.550	15.370	15.450	11.059	63,400
2022-11-18	15.400	15.500	15.280	15.490	11.088	87,900
2022-11-17	15.050	15.510	14.930	15.430	11.045	176,400
2022-11-16	15.030	15.270	15.020	15.050	10.773	88,300
2022-11-15	15.100	15.350	15.080	15.140	10.837	95,600
2022-11-14	15.350	15.350	15.070	15.080	10.794	103,500
2022-11-11	15.580	15.580	15.200	15.340	10.980	140,800
2022-11-10	15.310	15.540	15.310	15.420	11.037	136,600
2022-11-09	14.950	15.200	14.810	15.100	10.808	74,800
2022-11-08	15.190	15.200	14.770	14.960	10.708	96,000
2022-11-07	14.890	15.110	14.740	15.110	10.816	96,600
2022-11-04	14.340	14.630	14.230	14.620	10.465	112,400
2022-11-03	14.250	14.280	14.050	14.210	10.171	123,800
2022-11-02	14.280	14.360	14.120	14.120	10.107	36,400
2022-11-01	14.220	14.250	14.050	14.250	10.200	40,600
2022-10-31	14.260	14.260	14.090	14.160	10.136	72,600
2022-10-28	14.290	14.350	14.000	14.260	10.207	64,400
2022-10-27	14.380	14.570	14.280	14.420	10.252	71,800
2022-10-26	14.270	14.500	14.150	14.350	10.202	73,800
2022-10-25	13.930	14.250	13.910	14.120	10.038	61,000
2022-10-24	13.850	13.990	13.740	13.930	9.903	56,500
2022-10-21	13.620	13.840	13.550	13.770	9.789	49,000
2022-10-20	13.550	13.900	13.410	13.720	9.754	284,600
2022-10-19	13.780	13.860	13.430	13.550	9.633	71,600
2022-10-18	13.990	14.120	13.800	13.840	9.839	135,600
2022-10-17	13.740	13.920	13.590	13.920	9.896	84,000
2022-10-14	13.700	13.730	13.480	13.510	9.605	108,200
2022-10-13	13.030	13.700	13.030	13.570	9.647	103,600
2022-10-12	13.040	13.390	12.890	13.280	9.441	104,500
2022-10-11	13.010	13.310	12.740	12.980	9.228	194,000
2022-10-07	13.120	13.150	12.960	13.020	9.256	87,600
2022-10-06	13.590	13.710	13.060	13.090	9.306	107,900
2022-10-05	13.550	13.740	12.930	13.650	9.704	275,400
2022-10-04	13.500	13.690	13.460	13.670	9.718	92,300
2022-10-03	13.210	13.480	13.150	13.340	9.484	92,200
2022-09-30	12.920	13.240	12.920	13.150	9.349	150,400
2022-09-29	13.310	13.350	12.920	12.970	9.221	93,800
2022-09-28	13.050	13.350	13.000	13.260	9.427	70,900

← NewerPage 17 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.