Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	14.550	14.570	14.420	14.440	13.571	133,500
2025-11-03	14.630	14.760	14.360	14.590	13.712	171,800
2025-10-31	14.640	14.640	14.510	14.610	13.731	108,100
2025-10-30	14.770	14.800	14.705	14.740	13.758	126,200
2025-10-29	15.030	15.070	14.810	14.810	13.824	233,600
2025-10-28	15.070	15.160	15.030	15.070	14.066	123,600
2025-10-27	15.280	15.290	15.080	15.110	14.104	108,000
2025-10-24	15.240	15.310	15.170	15.220	14.206	102,200
2025-10-23	15.120	15.300	15.070	15.250	14.234	165,800
2025-10-22	14.800	15.110	14.800	15.070	14.066	305,400
2025-10-21	14.800	14.900	14.740	14.860	13.870	86,000
2025-10-20	14.690	14.840	14.690	14.820	13.833	140,300
2025-10-17	14.510	14.670	14.450	14.670	13.693	90,100
2025-10-16	14.680	14.680	14.470	14.520	13.553	79,800
2025-10-15	14.500	14.670	14.500	14.600	13.628	165,200
2025-10-14	14.300	14.640	14.300	14.490	13.525	117,800
2025-10-10	14.540	14.555	14.330	14.340	13.385	172,300
2025-10-09	14.600	14.680	14.530	14.540	13.572	93,200
2025-10-08	14.730	14.730	14.580	14.630	13.656	104,100
2025-10-07	14.680	14.730	14.560	14.610	13.637	184,900
2025-10-06	14.790	14.790	14.580	14.640	13.665	95,200
2025-10-03	14.510	14.710	14.510	14.690	13.712	79,900
2025-10-02	14.580	14.590	14.470	14.560	13.590	71,700
2025-10-01	14.460	14.590	14.460	14.560	13.590	106,000
2025-09-30	14.490	14.540	14.360	14.500	13.534	237,900
2025-09-29	14.630	14.750	14.060	14.530	13.562	290,900
2025-09-26	14.690	14.790	14.650	14.720	13.646	78,200
2025-09-25	14.820	14.820	14.610	14.660	13.591	117,500
2025-09-24	14.790	14.860	14.720	14.720	13.646	109,400
2025-09-23	14.760	14.880	14.710	14.770	13.693	102,500
2025-09-22	14.850	14.870	14.680	14.720	13.646	83,400
2025-09-19	14.780	14.890	14.750	14.800	13.721	306,900
2025-09-18	14.550	14.740	14.550	14.740	13.665	124,700
2025-09-17	14.430	14.700	14.430	14.500	13.442	138,000
2025-09-16	14.510	14.540	14.410	14.410	13.359	73,900
2025-09-15	14.520	14.630	14.520	14.540	13.480	121,900
2025-09-12	14.490	14.610	14.480	14.510	13.452	89,900
2025-09-11	14.390	14.520	14.370	14.480	13.424	86,500
2025-09-10	14.460	14.460	14.295	14.330	13.285	80,100
2025-09-09	14.310	14.420	14.280	14.410	13.359	87,500
2025-09-08	14.370	14.370	14.230	14.290	13.248	73,200
2025-09-05	14.320	14.370	14.140	14.330	13.285	109,800
2025-09-04	14.200	14.360	14.190	14.330	13.285	197,000
2025-09-03	14.090	14.200	14.090	14.130	13.099	98,400
2025-09-02	14.170	14.170	14.000	14.060	13.035	150,400
2025-08-29	14.200	14.300	14.140	14.240	13.201	156,500
2025-08-28	14.200	14.260	14.140	14.250	13.119	154,600
2025-08-27	14.130	14.220	14.130	14.200	13.073	89,800
2025-08-26	14.320	14.380	14.130	14.130	13.008	127,800
2025-08-25	14.440	14.570	14.340	14.340	13.202	103,100
2025-08-22	14.300	14.550	14.240	14.450	13.303	277,400
2025-08-21	14.190	14.310	14.160	14.230	13.100	83,400
2025-08-20	14.200	14.220	14.150	14.160	13.036	49,700
2025-08-19	14.210	14.310	14.170	14.190	13.064	72,700
2025-08-18	14.150	14.250	14.120	14.180	13.054	122,100
2025-08-15	14.150	14.180	14.070	14.120	12.999	46,400
2025-08-14	14.150	14.170	14.000	14.160	13.036	75,500
2025-08-13	13.970	14.110	13.970	14.110	12.990	64,000
2025-08-12	14.000	14.090	13.920	14.000	12.889	70,000
2025-08-11	14.140	14.150	13.930	13.940	12.833	154,000

← NewerPage 5 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.