Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	13.310	13.360	13.080	13.110	9.250	154,200
2022-09-26	13.520	13.590	13.130	13.150	9.278	167,400
2022-09-23	13.600	13.740	13.280	13.610	9.603	214,900
2022-09-22	14.210	14.210	13.710	13.740	9.694	121,400
2022-09-21	14.160	14.290	14.120	14.170	9.998	136,800
2022-09-20	14.240	14.250	14.050	14.140	9.977	73,900
2022-09-19	14.130	14.380	14.130	14.360	10.132	39,900
2022-09-16	14.110	14.210	14.010	14.210	10.026	170,600
2022-09-15	14.080	14.360	14.080	14.290	10.082	76,500
2022-09-14	14.260	14.260	14.100	14.150	9.984	54,200
2022-09-13	14.480	14.480	14.230	14.260	10.061	81,600
2022-09-12	14.460	14.600	14.350	14.510	10.238	116,600
2022-09-09	14.200	14.330	14.080	14.330	10.111	71,100
2022-09-08	14.060	14.130	13.950	14.060	9.920	48,600
2022-09-07	14.050	14.220	14.010	14.060	9.920	71,600
2022-09-06	14.190	14.220	14.000	14.180	10.005	44,200
2022-09-02	14.110	14.150	13.850	14.000	9.878	37,600
2022-09-01	14.160	14.160	13.680	13.980	9.864	97,000
2022-08-31	14.410	14.410	14.060	14.140	9.977	88,700
2022-08-30	14.540	14.540	14.340	14.350	10.125	59,100
2022-08-29	14.590	14.620	14.480	14.590	10.228	93,400
2022-08-26	14.600	14.660	14.510	14.560	10.207	101,000
2022-08-25	14.790	14.790	14.480	14.610	10.242	47,400
2022-08-24	14.460	14.630	14.410	14.540	10.193	56,800
2022-08-23	14.560	14.800	14.400	14.420	10.109	78,800
2022-08-22	14.830	14.840	14.510	14.550	10.200	114,900
2022-08-19	14.990	15.040	14.800	14.940	10.473	50,500
2022-08-18	15.120	15.120	14.930	15.000	10.515	50,300
2022-08-17	15.200	15.250	14.930	14.970	10.494	61,100
2022-08-16	15.030	15.140	14.980	15.110	10.592	52,000
2022-08-15	14.980	15.140	14.980	15.140	10.613	91,500
2022-08-12	15.040	15.180	14.930	15.180	10.641	59,500
2022-08-11	15.000	15.180	14.920	15.030	10.536	82,500
2022-08-10	14.740	14.970	14.710	14.940	10.473	88,400
2022-08-09	14.670	14.700	14.470	14.610	10.242	71,900
2022-08-08	14.790	14.790	14.650	14.700	10.305	45,700
2022-08-05	14.580	14.730	14.480	14.700	10.305	65,300
2022-08-04	14.610	14.750	14.550	14.640	10.263	64,000
2022-08-03	14.600	14.770	14.520	14.650	10.270	100,600
2022-08-02	14.750	14.800	14.480	14.600	10.235	98,300
2022-07-29	14.730	14.850	14.660	14.820	10.389	89,200
2022-07-28	14.520	14.740	14.400	14.680	10.291	84,200
2022-07-27	14.530	14.680	14.450	14.680	10.226	115,800
2022-07-26	14.540	14.640	14.300	14.470	10.080	66,600
2022-07-25	14.450	14.630	14.310	14.580	10.157	95,800
2022-07-22	14.330	14.380	14.250	14.330	9.983	70,900
2022-07-21	14.330	14.330	14.250	14.260	9.934	51,600
2022-07-20	14.240	14.370	14.220	14.350	9.996	54,700
2022-07-19	14.300	14.380	14.170	14.250	9.927	85,200
2022-07-18	14.120	14.260	14.030	14.120	9.836	49,700
2022-07-15	13.930	14.110	13.800	14.040	9.781	118,100
2022-07-14	13.750	13.830	13.570	13.780	9.599	78,500
2022-07-13	13.700	14.000	13.600	13.920	9.697	37,200
2022-07-12	13.730	13.850	13.690	13.760	9.585	27,700
2022-07-11	13.920	13.920	13.650	13.780	9.599	54,000
2022-07-08	14.060	14.060	13.710	13.850	9.648	44,300
2022-07-07	13.720	13.980	13.720	13.980	9.739	42,400
2022-07-06	13.850	13.920	13.660	13.720	9.558	77,100
2022-07-05	13.960	13.970	13.600	13.920	9.697	115,900
2022-07-04	14.500	14.500	13.840	13.940	9.711	239,100

← NewerPage 18 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.