Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	14.110	14.550	14.060	14.550	10.136	204,300
2022-06-29	14.400	14.400	14.010	14.230	9.913	49,200
2022-06-28	14.670	14.730	14.360	14.420	9.980	105,800
2022-06-27	14.390	14.630	14.330	14.610	10.112	119,000
2022-06-24	14.200	14.400	14.200	14.350	9.932	130,500
2022-06-23	14.370	14.390	14.100	14.170	9.807	91,800
2022-06-22	14.010	14.450	14.010	14.320	9.911	132,800
2022-06-21	14.410	14.410	13.950	14.170	9.807	118,400
2022-06-20	13.640	14.020	13.550	13.990	9.683	83,200
2022-06-17	13.210	13.680	13.190	13.530	9.364	168,200
2022-06-16	14.330	14.330	13.360	13.360	9.247	281,100
2022-06-15	14.220	14.590	14.220	14.540	10.064	125,400
2022-06-14	14.500	14.570	14.100	14.200	9.828	121,600
2022-06-13	14.540	14.640	14.320	14.540	10.064	153,800
2022-06-10	14.770	15.000	14.560	14.900	10.313	117,500
2022-06-09	14.920	14.980	14.820	14.840	10.271	56,900
2022-06-08	15.170	15.170	14.830	14.920	10.327	84,500
2022-06-07	15.030	15.190	15.000	15.150	10.486	48,600
2022-06-06	15.430	15.430	15.060	15.060	10.423	58,800
2022-06-03	15.250	15.370	15.190	15.240	10.548	60,400
2022-06-02	15.040	15.360	15.040	15.310	10.596	98,600
2022-06-01	15.200	15.390	14.910	15.080	10.437	101,100
2022-05-31	15.200	15.200	14.910	15.140	10.479	115,200
2022-05-30	15.150	15.160	15.000	15.080	10.437	77,700
2022-05-27	15.000	15.150	14.860	15.150	10.422	128,300
2022-05-26	14.740	14.930	14.700	14.920	10.264	131,300
2022-05-25	14.580	14.780	14.570	14.740	10.140	57,900
2022-05-24	14.720	14.840	14.460	14.570	10.023	97,600
2022-05-20	14.720	14.780	14.490	14.700	10.112	68,000
2022-05-19	14.710	15.000	14.620	14.650	10.078	121,300
2022-05-18	15.030	15.030	14.720	14.820	10.195	98,100
2022-05-17	14.900	15.050	14.720	15.050	10.353	171,400
2022-05-16	14.450	14.700	14.380	14.640	10.071	176,500
2022-05-13	14.150	14.450	14.070	14.380	9.892	145,500
2022-05-12	13.780	14.010	13.560	13.880	9.548	223,400
2022-05-11	13.740	14.170	13.650	13.790	9.486	177,900
2022-05-10	14.610	14.680	13.780	13.890	9.555	257,300
2022-05-09	15.000	15.030	14.510	14.550	10.009	205,900
2022-05-06	15.260	15.260	15.060	15.170	10.436	84,200
2022-05-05	15.620	15.620	15.180	15.340	10.553	109,900
2022-05-04	15.360	15.520	15.190	15.460	10.635	96,700
2022-05-03	14.870	15.240	14.850	15.180	10.443	148,200
2022-05-02	15.700	15.700	14.870	14.900	10.250	287,000
2022-04-29	16.010	16.070	15.760	15.800	10.869	88,600
2022-04-28	15.990	16.080	15.730	16.040	11.034	81,200
2022-04-27	15.950	16.060	15.840	15.880	10.861	118,400
2022-04-26	16.200	16.230	16.040	16.060	10.984	97,800
2022-04-25	16.090	16.170	15.800	16.140	11.039	216,600
2022-04-22	16.120	16.270	16.090	16.150	11.046	112,100
2022-04-21	16.360	16.455	16.210	16.250	11.114	130,500
2022-04-20	16.400	16.470	16.330	16.400	11.217	196,000
2022-04-19	16.400	16.450	16.320	16.400	11.217	231,600
2022-04-18	16.300	16.460	16.250	16.380	11.203	70,600
2022-04-14	16.530	16.530	16.290	16.330	11.169	92,200
2022-04-13	16.330	16.450	16.270	16.420	11.230	65,000
2022-04-12	16.190	16.460	16.020	16.370	11.196	108,600
2022-04-11	16.430	16.450	16.120	16.200	11.080	96,800
2022-04-08	16.380	16.490	16.180	16.430	11.237	79,900
2022-04-07	16.410	16.410	16.160	16.250	11.114	112,800
2022-04-06	16.420	16.440	16.260	16.390	11.210	87,900

← NewerPage 19 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.