Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.700	16.720	16.350	16.400	11.217	178,000
2022-04-04	16.900	16.900	16.620	16.660	11.394	172,100
2022-04-01	17.150	17.150	16.840	16.970	11.606	2,769,000
2022-03-31	17.120	17.320	16.900	17.080	11.682	392,000
2022-03-30	17.170	17.320	16.900	17.100	11.695	289,800
2022-03-29	16.990	17.510	16.920	17.340	11.798	570,300
2022-03-28	16.620	16.890	16.520	16.880	11.485	126,800
2022-03-25	16.440	16.620	16.400	16.580	11.281	89,700
2022-03-24	16.590	16.600	16.350	16.360	11.131	123,900
2022-03-23	16.990	16.990	16.550	16.600	11.294	124,300
2022-03-22	16.500	17.060	16.490	17.010	11.573	365,700
2022-03-21	16.670	16.690	16.380	16.450	11.192	141,200
2022-03-18	16.400	16.660	16.350	16.450	11.192	205,200
2022-03-17	16.020	16.420	16.020	16.420	11.172	222,800
2022-03-16	15.850	16.070	15.700	15.960	10.859	158,300
2022-03-15	15.770	15.830	15.620	15.810	10.757	135,600
2022-03-14	15.730	15.840	15.550	15.720	10.696	134,900
2022-03-11	15.520	15.670	15.450	15.640	10.641	84,300
2022-03-10	15.450	15.540	15.380	15.490	10.539	48,600
2022-03-09	15.550	15.690	15.460	15.460	10.519	513,000
2022-03-08	15.080	15.510	15.010	15.450	10.512	241,000
2022-03-07	15.280	15.310	15.050	15.060	10.247	124,800
2022-03-04	15.320	15.370	15.290	15.300	10.410	100,100
2022-03-03	15.230	15.410	15.200	15.370	10.458	88,000
2022-03-02	15.150	15.370	15.080	15.290	10.403	111,100
2022-03-01	15.580	15.600	15.155	15.210	10.349	193,300
2022-02-28	15.460	15.635	15.460	15.580	10.600	205,800
2022-02-25	15.400	15.610	15.380	15.510	10.553	149,400
2022-02-24	15.250	15.520	15.240	15.470	10.463	181,100
2022-02-23	15.410	15.560	15.360	15.500	10.483	147,700
2022-02-22	15.220	15.340	15.120	15.270	10.328	90,700
2022-02-18	15.350	15.420	15.260	15.270	10.328	82,500
2022-02-17	15.430	15.460	15.330	15.360	10.389	74,800
2022-02-16	15.230	15.480	15.180	15.480	10.470	98,100
2022-02-15	15.210	15.270	15.170	15.220	10.294	107,900
2022-02-14	15.230	15.340	15.100	15.160	10.253	109,100
2022-02-11	15.440	15.550	15.270	15.320	10.362	208,100
2022-02-10	15.120	15.480	15.120	15.270	10.328	131,400
2022-02-09	15.200	15.280	15.150	15.160	10.253	95,600
2022-02-08	15.050	15.190	14.970	15.130	10.233	89,200
2022-02-07	14.980	15.040	14.845	15.020	10.159	107,100
2022-02-04	15.000	15.120	14.970	14.980	10.132	123,900
2022-02-03	15.010	15.120	14.970	15.000	10.145	149,600
2022-02-02	15.000	15.125	14.970	15.080	10.199	159,900
2022-02-01	14.850	14.990	14.720	14.930	10.098	292,300
2022-01-31	14.820	14.980	14.500	14.980	10.132	2,324,400
2022-01-28	14.750	14.820	14.580	14.820	10.023	297,300
2022-01-27	14.700	14.840	14.610	14.710	9.887	439,100
2022-01-26	14.740	14.945	14.590	14.680	9.867	316,500
2022-01-25	14.260	14.720	14.150	14.560	9.786	392,300
2022-01-24	14.080	14.190	13.680	14.190	9.537	394,200
2022-01-21	14.390	14.400	14.040	14.250	9.578	335,300
2022-01-20	14.900	14.910	14.490	14.510	9.752	239,100
2022-01-19	15.000	15.020	14.770	14.810	9.954	215,800
2022-01-18	15.060	15.130	14.950	15.020	10.095	145,800
2022-01-17	15.080	15.200	15.020	15.110	10.156	115,700
2022-01-14	15.060	15.090	14.970	15.070	10.129	94,700
2022-01-13	14.910	15.230	14.910	15.030	10.102	196,400
2022-01-12	14.970	14.970	14.850	14.930	10.035	156,100
2022-01-11	14.850	14.990	14.850	14.930	10.035	211,700

← NewerPage 20 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.