Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.210	16.295	16.170	16.180	15.704	68,900
2026-04-27	16.320	16.380	16.190	16.200	15.723	87,000
2026-04-24	16.320	16.410	16.280	16.340	15.859	46,300
2026-04-23	16.250	16.430	16.220	16.380	15.898	64,100
2026-04-22	16.210	16.310	16.080	16.140	15.665	70,800
2026-04-21	16.250	16.410	16.190	16.190	15.714	76,300
2026-04-20	16.340	16.440	16.280	16.300	15.820	153,800
2026-04-17	16.260	16.460	16.260	16.430	15.947	75,200
2026-04-16	16.240	16.470	16.240	16.250	15.772	203,300
2026-04-15	16.260	16.340	16.090	16.250	15.772	85,100
2026-04-14	15.970	16.230	15.880	16.170	15.694	220,200
2026-04-13	15.810	15.970	15.750	15.970	15.500	179,000
2026-04-10	15.780	15.890	15.720	15.780	15.316	57,700
2026-04-09	15.630	15.820	15.630	15.700	15.238	34,000
2026-04-08	15.750	15.870	15.640	15.720	15.257	87,400
2026-04-07	15.420	15.660	15.400	15.580	15.122	88,600
2026-04-06	15.510	15.600	15.420	15.420	14.966	129,200
2026-04-02	15.250	15.600	15.200	15.570	15.112	151,900
2026-04-01	15.170	15.380	15.150	15.270	14.821	128,000
2026-03-31	15.010	15.200	14.990	15.160	14.714	92,500
2026-03-30	14.990	15.190	14.990	15.050	14.510	76,800
2026-03-27	14.940	15.050	14.900	14.980	14.443	121,700
2026-03-26	15.110	15.230	15.040	15.050	14.510	85,900
2026-03-25	15.250	15.330	15.100	15.210	14.664	110,600
2026-03-24	15.000	15.210	15.000	15.110	14.568	96,500
2026-03-23	14.910	15.220	14.910	15.050	14.510	101,600
2026-03-20	15.150	15.200	14.910	14.980	14.443	282,500
2026-03-19	15.300	15.310	15.140	15.170	14.626	115,700
2026-03-18	15.470	15.470	15.330	15.370	14.819	106,100
2026-03-17	15.560	15.700	15.500	15.560	15.002	106,700
2026-03-16	15.190	15.510	15.180	15.440	14.886	133,000
2026-03-13	15.180	15.400	15.160	15.180	14.635	76,900
2026-03-12	15.350	15.430	15.180	15.210	14.664	103,000
2026-03-11	15.430	15.520	15.250	15.430	14.876	68,500
2026-03-10	15.390	15.650	15.360	15.460	14.905	92,900
2026-03-09	15.410	15.530	15.160	15.430	14.876	153,600
2026-03-06	15.820	15.830	15.450	15.590	15.031	161,300
2026-03-05	15.830	15.890	15.780	15.850	15.281	52,200
2026-03-04	15.850	15.940	15.760	15.900	15.330	44,700
2026-03-03	15.830	15.900	15.560	15.800	15.233	108,900
2026-03-02	15.800	15.890	15.660	15.890	15.320	88,400
2026-02-27	16.030	16.070	15.860	15.890	15.320	107,200
2026-02-26	16.000	16.170	15.910	16.170	15.495	129,400
2026-02-25	16.090	16.120	15.900	15.950	15.285	122,400
2026-02-24	16.150	16.150	16.020	16.060	15.390	68,000
2026-02-23	15.830	16.120	15.800	16.120	15.447	167,300
2026-02-20	15.690	15.840	15.610	15.840	15.179	103,600
2026-02-19	15.720	15.735	15.610	15.690	15.035	67,400
2026-02-18	15.740	15.850	15.660	15.710	15.055	121,700
2026-02-17	15.630	15.740	15.500	15.720	15.064	121,900
2026-02-13	15.260	15.540	15.150	15.500	14.853	163,500
2026-02-12	15.650	15.650	15.170	15.190	14.556	266,900
2026-02-11	16.180	16.200	15.640	15.680	15.026	325,900
2026-02-10	16.050	16.140	16.010	16.090	15.419	114,500
2026-02-09	15.990	16.050	15.880	16.050	15.380	146,700
2026-02-06	15.950	15.980	15.840	15.960	15.294	45,400
2026-02-05	15.830	15.990	15.720	15.900	15.237	110,000
2026-02-04	15.780	15.990	15.750	15.900	15.237	51,800
2026-02-03	15.750	15.770	15.600	15.720	15.064	66,200
2026-02-02	15.560	15.730	15.500	15.690	15.035	72,900

← NewerPage 3 of 21 · 1,256 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.