Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.150	14.220	14.060	14.120	12.999	103,000
2025-08-07	14.410	14.410	14.070	14.090	12.972	109,900
2025-08-06	14.260	14.390	14.260	14.280	13.147	42,900
2025-08-05	14.210	14.330	14.210	14.260	13.128	70,500
2025-08-01	14.260	14.260	14.050	14.170	13.045	76,200
2025-07-31	14.390	14.460	14.240	14.250	13.119	72,200
2025-07-30	14.540	14.550	14.410	14.480	13.239	74,800
2025-07-29	14.360	14.550	14.360	14.520	13.275	95,500
2025-07-28	14.390	14.470	14.300	14.390	13.156	147,100
2025-07-25	14.430	14.430	14.340	14.370	13.138	53,000
2025-07-24	14.540	14.540	14.400	14.420	13.184	76,400
2025-07-23	14.470	14.560	14.470	14.480	13.239	49,700
2025-07-22	14.530	14.530	14.430	14.460	13.220	70,600
2025-07-21	14.460	14.560	14.430	14.530	13.284	45,700
2025-07-18	14.570	14.580	14.460	14.460	13.220	51,900
2025-07-17	14.540	14.610	14.470	14.570	13.321	75,600
2025-07-16	14.510	14.590	14.490	14.540	13.293	71,900
2025-07-15	14.400	14.560	14.400	14.480	13.239	111,700
2025-07-14	14.340	14.440	14.300	14.400	13.165	55,000
2025-07-11	14.050	14.310	14.050	14.300	13.074	76,500
2025-07-10	14.140	14.180	14.060	14.170	12.955	65,800
2025-07-09	14.200	14.200	14.030	14.080	12.873	86,600
2025-07-08	14.150	14.160	14.080	14.120	12.909	81,900
2025-07-07	14.430	14.430	14.110	14.150	12.937	117,800
2025-07-04	14.330	14.430	14.240	14.430	13.193	45,800
2025-07-03	14.230	14.340	14.160	14.240	13.019	69,000
2025-07-02	14.410	14.410	14.160	14.230	13.010	107,300
2025-06-30	14.400	14.400	14.270	14.370	13.138	73,700
2025-06-27	14.280	14.540	14.250	14.470	13.140	103,300
2025-06-26	14.390	14.390	14.190	14.240	12.931	128,500
2025-06-25	14.730	14.730	14.360	14.370	13.049	139,200
2025-06-24	14.540	14.730	14.540	14.700	13.349	73,300
2025-06-23	14.350	14.530	14.210	14.510	13.176	73,300
2025-06-20	14.530	14.530	14.350	14.390	13.067	81,000
2025-06-19	14.460	14.470	14.380	14.400	13.076	45,000
2025-06-18	14.460	14.490	14.415	14.440	13.113	36,600
2025-06-17	14.460	14.510	14.400	14.440	13.113	49,600
2025-06-16	14.450	14.520	14.410	14.490	13.158	55,800
2025-06-13	14.620	14.620	14.440	14.520	13.185	61,300
2025-06-12	14.550	14.660	14.480	14.610	13.267	88,100
2025-06-11	14.660	14.700	14.510	14.550	13.212	73,400
2025-06-10	14.750	14.750	14.580	14.670	13.321	113,500
2025-06-09	14.680	14.770	14.650	14.710	13.358	100,600
2025-06-06	14.800	14.860	14.600	14.700	13.349	99,200
2025-06-05	14.900	14.900	14.760	14.780	13.421	47,100
2025-06-04	14.910	14.910	14.790	14.890	13.521	35,100
2025-06-03	14.830	14.950	14.750	14.890	13.521	32,400
2025-06-02	14.940	14.940	14.750	14.910	13.539	92,800
2025-05-30	14.900	15.010	14.840	14.850	13.485	157,800
2025-05-29	14.900	15.040	14.890	15.020	13.549	93,500
2025-05-28	14.830	14.940	14.710	14.900	13.441	53,200
2025-05-27	14.890	14.890	14.750	14.820	13.369	59,500
2025-05-26	14.640	14.770	14.600	14.710	13.270	40,200
2025-05-23	14.430	14.550	14.390	14.540	13.116	73,200
2025-05-22	14.510	14.540	14.310	14.490	13.071	72,600
2025-05-21	14.770	14.800	14.460	14.470	13.053	94,800
2025-05-20	14.810	14.980	14.780	14.850	13.396	83,600
2025-05-16	14.980	14.980	14.910	14.970	13.504	50,100
2025-05-15	14.870	15.000	14.690	14.940	13.477	134,300
2025-05-14	14.790	14.850	14.590	14.850	13.396	66,100

← NewerPage 6 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.