Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.550	17.680	17.530	17.610	17.399	39,200
2026-07-21	17.580	17.600	17.440	17.530	17.320	61,600
2026-07-20	17.610	17.650	17.520	17.580	17.369	60,500
2026-07-17	17.550	17.670	17.440	17.540	17.330	94,600
2026-07-16	17.270	17.570	17.260	17.550	17.340	82,900
2026-07-15	17.370	17.550	17.260	17.330	17.122	78,300
2026-07-14	17.420	17.610	17.390	17.430	17.221	120,500
2026-07-13	17.690	17.800	17.280	17.440	17.231	313,700
2026-07-10	17.660	17.760	17.600	17.670	17.458	30,600
2026-07-09	17.850	17.850	17.560	17.640	17.429	68,300
2026-07-08	17.730	17.790	17.570	17.790	17.577	195,100
2026-07-07	17.680	17.830	17.560	17.820	17.607	74,800
2026-07-06	17.410	17.700	17.410	17.520	17.310	68,000
2026-07-03	17.600	17.740	17.600	17.710	17.498	45,300
2026-07-02	17.390	17.620	17.330	17.600	17.389	86,500
2026-06-30	17.450	17.480	17.360	17.360	17.152	49,500
2026-06-29	17.600	17.600	17.340	17.500	17.190	73,600
2026-06-26	17.500	17.630	17.420	17.590	17.278	89,800
2026-06-25	17.440	17.530	17.320	17.430	17.121	142,400
2026-06-24	17.310	17.430	17.220	17.420	17.111	87,000
2026-06-23	17.150	17.380	17.150	17.310	17.003	49,400
2026-06-22	17.260	17.350	17.150	17.210	16.905	62,000
2026-06-19	17.140	17.340	17.140	17.270	16.964	53,800
2026-06-18	17.100	17.260	17.100	17.260	16.954	62,600
2026-06-17	17.320	17.350	17.060	17.150	16.846	112,700
2026-06-16	17.160	17.420	17.150	17.200	16.895	66,200
2026-06-15	17.350	17.400	17.100	17.170	16.865	65,500
2026-06-12	17.300	17.420	17.270	17.360	17.052	66,300
2026-06-11	17.190	17.330	17.090	17.220	16.915	97,400
2026-06-10	17.400	17.500	17.110	17.110	16.806	75,900
2026-06-09	17.300	17.510	17.290	17.420	17.111	147,700
2026-06-08	17.260	17.380	17.210	17.270	16.964	131,000
2026-06-05	17.000	17.300	16.970	17.260	16.954	143,800
2026-06-04	17.230	17.260	16.960	17.100	16.797	217,700
2026-06-03	17.150	17.270	17.050	17.190	16.885	176,300
2026-06-02	17.090	17.310	16.970	17.200	16.895	88,900
2026-06-01	17.100	17.115	17.020	17.090	16.787	161,400
2026-05-29	17.020	17.160	16.970	17.150	16.846	192,700
2026-05-28	16.900	17.130	16.820	17.100	16.699	194,800
2026-05-27	17.040	17.200	16.830	16.930	16.533	130,700
2026-05-26	16.900	16.900	16.720	16.830	16.436	95,500
2026-05-25	16.910	17.090	16.710	16.920	16.524	179,700
2026-05-22	16.400	16.900	16.310	16.830	16.436	473,400
2026-05-21	15.510	15.900	15.470	15.900	15.528	139,800
2026-05-20	15.540	15.730	15.530	15.710	15.342	82,900
2026-05-19	15.560	15.730	15.460	15.540	15.176	107,100
2026-05-15	15.300	15.460	15.220	15.460	15.098	121,900
2026-05-14	15.910	15.910	15.470	15.520	15.156	171,200
2026-05-13	16.130	16.220	15.850	15.850	15.479	167,400
2026-05-12	16.350	16.350	16.130	16.190	15.811	74,900
2026-05-11	16.470	16.550	16.330	16.370	15.987	80,700
2026-05-08	16.500	16.500	16.390	16.390	16.006	56,100
2026-05-07	16.450	16.490	16.310	16.490	16.104	71,300
2026-05-06	16.310	16.440	16.310	16.420	16.035	68,100
2026-05-05	16.120	16.320	16.120	16.220	15.840	70,500
2026-05-04	16.190	16.280	16.120	16.150	15.772	87,500
2026-05-01	16.180	16.320	16.110	16.220	15.840	105,800
2026-04-30	16.100	16.200	16.090	16.140	15.762	79,100
2026-04-29	16.150	16.220	16.080	16.110	15.636	139,800
2026-04-28	16.210	16.295	16.170	16.180	15.704	68,900

← NewerPage 2 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.