Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	14.800	14.890	14.670	14.860	9.988	141,500
2022-01-07	14.730	14.900	14.700	14.840	9.974	170,300
2022-01-06	14.500	14.790	14.400	14.750	9.914	225,100
2022-01-05	14.610	14.640	14.400	14.410	9.685	166,600
2022-01-04	14.440	14.650	14.440	14.600	9.813	259,600
2021-12-31	14.410	14.480	14.360	14.430	9.699	52,000
2021-12-30	14.430	14.490	14.300	14.490	9.739	68,500
2021-12-29	14.420	14.470	14.230	14.420	9.630	133,400
2021-12-24	14.240	14.310	14.240	14.260	9.523	30,500
2021-12-23	14.270	14.300	14.190	14.300	9.550	115,700
2021-12-22	14.060	14.300	14.040	14.230	9.503	154,800
2021-12-21	13.760	14.150	13.760	14.060	9.390	178,000
2021-12-20	13.640	14.000	13.630	13.780	9.203	202,300
2021-12-17	13.480	14.170	13.480	14.000	9.350	506,600
2021-12-16	13.560	13.630	13.510	13.520	9.029	205,900
2021-12-15	13.460	13.520	13.380	13.490	9.009	108,900
2021-12-14	13.490	13.570	13.400	13.420	8.962	123,600
2021-12-13	13.480	13.550	13.370	13.530	9.036	118,100
2021-12-10	13.410	13.490	13.400	13.490	9.009	71,800
2021-12-09	13.340	13.420	13.320	13.400	8.949	95,000
2021-12-08	13.300	13.400	13.220	13.350	8.915	95,400
2021-12-07	13.290	13.340	13.230	13.300	8.882	94,700
2021-12-06	13.200	13.320	13.150	13.200	8.815	208,600
2021-12-03	13.190	13.200	13.030	13.200	8.815	174,600
2021-12-02	13.080	13.240	13.060	13.150	8.782	195,700
2021-12-01	13.470	13.470	13.010	13.070	8.728	283,500
2021-11-30	13.330	13.330	12.930	13.030	8.702	409,700
2021-11-29	13.410	13.490	13.290	13.340	8.909	133,700
2021-11-26	13.440	13.620	13.270	13.430	8.907	218,600
2021-11-25	13.640	13.670	13.600	13.650	9.053	42,000
2021-11-24	13.500	13.620	13.470	13.560	8.994	90,300
2021-11-23	13.590	13.600	13.490	13.530	8.974	106,300
2021-11-22	13.520	13.600	13.450	13.600	9.020	154,600
2021-11-19	13.420	13.540	13.420	13.520	8.967	138,000
2021-11-18	13.400	13.470	13.330	13.460	8.927	106,300
2021-11-17	13.530	13.530	13.300	13.390	8.881	169,300
2021-11-16	13.540	13.550	13.470	13.490	8.947	147,800
2021-11-15	13.440	13.560	13.390	13.550	8.987	174,400
2021-11-12	13.380	13.430	13.320	13.410	8.894	91,900
2021-11-11	13.400	13.400	13.270	13.360	8.861	106,100
2021-11-10	13.370	13.410	13.320	13.350	8.854	154,900
2021-11-09	13.430	13.430	13.280	13.360	8.861	95,600
2021-11-08	13.360	13.380	13.150	13.330	8.841	193,700
2021-11-05	13.280	13.410	13.010	13.300	8.821	252,300
2021-11-04	13.440	13.440	13.050	13.180	8.742	345,500
2021-11-03	13.250	13.340	13.090	13.300	8.821	212,900
2021-11-02	13.100	13.130	13.020	13.080	8.675	111,700
2021-11-01	13.080	13.090	12.960	13.090	8.682	157,600
2021-10-29	13.170	13.210	13.010	13.050	8.655	135,600
2021-10-28	13.220	13.220	13.100	13.180	8.742	147,300
2021-10-27	13.330	13.360	13.210	13.240	8.722	202,600
2021-10-26	13.260	13.330	13.190	13.330	8.782	126,800
2021-10-25	13.240	13.270	13.150	13.220	8.709	179,600
2021-10-22	13.100	13.300	13.100	13.210	8.703	219,000
2021-10-21	13.190	13.370	13.100	13.100	8.630	270,900

← NewerPage 21 of 21 · 1,255 trading days

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.