Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.600	15.710	15.320	15.480	14.834	112,300
2026-01-29	15.640	15.750	15.510	15.680	14.933	93,000
2026-01-28	15.760	15.770	15.610	15.610	14.866	97,300
2026-01-27	15.780	15.840	15.700	15.720	14.971	71,100
2026-01-26	16.000	16.050	15.750	15.820	15.066	113,800
2026-01-23	15.760	15.980	15.750	15.980	15.219	72,200
2026-01-22	15.860	15.990	15.800	15.830	15.076	51,700
2026-01-21	15.730	15.870	15.660	15.830	15.076	112,500
2026-01-20	15.950	15.950	15.690	15.720	14.971	83,800
2026-01-19	15.840	15.930	15.820	15.930	15.171	53,500
2026-01-16	15.840	15.990	15.780	15.950	15.190	94,200
2026-01-15	15.880	15.980	15.800	15.840	15.085	108,800
2026-01-14	15.660	15.960	15.660	15.840	15.085	117,700
2026-01-13	15.690	15.750	15.600	15.670	14.923	74,900
2026-01-12	15.750	15.750	15.600	15.660	14.914	60,900
2026-01-09	15.600	15.790	15.600	15.740	14.990	54,400
2026-01-08	15.530	15.650	15.490	15.610	14.866	46,700
2026-01-07	15.540	15.620	15.470	15.530	14.790	62,000
2026-01-06	15.490	15.510	15.400	15.450	14.714	78,300
2026-01-05	15.320	15.500	15.280	15.420	14.685	108,400
2026-01-02	15.250	15.390	15.200	15.270	14.542	99,800
2025-12-31	15.220	15.260	15.150	15.250	14.523	52,600
2025-12-30	15.330	15.380	15.280	15.310	14.486	102,800
2025-12-29	15.190	15.350	15.180	15.330	14.505	75,600
2025-12-24	15.260	15.260	15.110	15.140	14.325	33,300
2025-12-23	15.200	15.290	15.175	15.240	14.420	58,000
2025-12-22	15.130	15.280	15.130	15.260	14.439	88,700
2025-12-19	15.220	15.300	15.160	15.160	14.344	112,300
2025-12-18	15.180	15.290	15.180	15.280	14.458	102,700
2025-12-17	14.970	15.220	14.915	15.200	14.382	285,600
2025-12-16	15.090	15.130	14.950	14.950	14.146	107,500
2025-12-15	14.990	15.100	14.960	15.090	14.278	155,200
2025-12-12	14.870	15.050	14.810	14.950	14.146	105,200
2025-12-11	14.830	14.920	14.790	14.790	13.994	62,200
2025-12-10	14.900	15.030	14.900	14.950	14.146	87,800
2025-12-09	14.850	14.960	14.850	14.870	14.070	78,200
2025-12-08	14.820	14.870	14.670	14.790	13.994	150,400
2025-12-05	14.840	14.840	14.710	14.720	13.928	109,000
2025-12-04	15.030	15.030	14.800	14.800	14.004	159,400
2025-12-03	14.950	15.030	14.880	14.920	14.117	72,800
2025-12-02	15.010	15.050	14.930	14.970	14.165	72,700
2025-12-01	15.110	15.150	14.920	14.920	14.117	86,300
2025-11-28	15.170	15.175	15.050	15.140	14.325	54,400
2025-11-27	15.060	15.220	15.050	15.180	14.267	67,400
2025-11-26	15.160	15.280	15.050	15.050	14.145	174,500
2025-11-25	15.210	15.350	15.170	15.230	14.314	132,100
2025-11-24	15.110	15.250	15.110	15.160	14.248	101,100
2025-11-21	14.890	15.150	14.850	15.150	14.239	113,400
2025-11-20	14.830	15.010	14.830	14.890	13.994	118,900
2025-11-19	14.840	14.900	14.825	14.880	13.985	92,800
2025-11-18	14.750	14.890	14.750	14.850	13.957	79,600
2025-11-17	15.000	15.110	14.740	14.820	13.929	174,600
2025-11-14	14.990	15.010	14.800	14.990	14.088	101,600
2025-11-13	15.350	15.350	14.900	14.960	14.060	169,200
2025-11-12	14.950	15.330	14.950	15.300	14.380	291,400
2025-11-11	14.880	14.950	14.820	14.900	14.004	93,100
2025-11-10	14.800	14.900	14.720	14.800	13.910	72,600
2025-11-07	14.800	14.800	14.550	14.780	13.891	111,600
2025-11-06	14.700	15.000	14.700	14.820	13.929	129,800
2025-11-05	14.440	14.750	14.410	14.750	13.863	181,200

← NewerPage 4 of 21 · 1,259 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.