Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.790	14.850	14.590	14.850	13.396	66,100
2025-05-13	14.750	14.880	14.690	14.690	13.252	59,300
2025-05-12	14.800	14.830	14.700	14.730	13.288	50,800
2025-05-09	14.650	14.800	14.580	14.630	13.198	77,900
2025-05-08	14.570	14.670	14.520	14.630	13.198	83,800
2025-05-07	14.290	14.570	14.290	14.560	13.134	145,200
2025-05-06	14.290	14.470	14.160	14.410	12.999	87,300
2025-05-05	14.220	14.280	14.090	14.210	12.819	114,700
2025-05-02	14.100	14.320	13.980	14.300	12.900	183,000
2025-05-01	13.900	14.060	13.880	14.000	12.629	146,400
2025-04-30	13.820	13.930	13.720	13.900	12.539	137,200
2025-04-29	13.950	14.040	13.890	14.040	12.575	106,200
2025-04-28	13.890	13.990	13.800	13.990	12.530	63,700
2025-04-25	13.810	13.950	13.810	13.890	12.441	63,800
2025-04-24	13.770	14.000	13.770	13.940	12.486	63,700
2025-04-23	14.010	14.010	13.750	13.880	12.432	84,200
2025-04-22	13.950	14.050	13.750	13.800	12.360	138,200
2025-04-21	13.920	13.920	13.630	13.760	12.324	76,900
2025-04-17	13.750	13.900	13.700	13.900	12.450	70,100
2025-04-16	13.650	13.870	13.610	13.680	12.253	99,200
2025-04-15	13.540	13.800	13.520	13.760	12.324	90,300
2025-04-14	13.290	13.540	13.180	13.520	12.109	98,600
2025-04-11	13.290	13.290	12.920	13.160	11.787	86,800
2025-04-10	13.380	13.380	12.690	12.960	11.608	90,300
2025-04-09	12.410	13.490	12.380	13.360	11.966	177,400
2025-04-08	13.400	13.410	12.660	12.740	11.411	146,100
2025-04-07	12.700	13.460	12.420	13.050	11.688	289,500
2025-04-04	13.860	13.870	13.200	13.380	11.984	372,700
2025-04-03	14.320	14.440	14.090	14.090	12.620	97,100
2025-04-02	14.500	14.560	14.390	14.430	12.924	74,600
2025-04-01	14.160	14.590	14.100	14.560	13.041	218,900
2025-03-31	14.010	14.210	13.950	14.140	12.665	58,500
2025-03-28	14.210	14.210	14.000	14.130	12.563	44,900
2025-03-27	14.110	14.300	14.040	14.170	12.599	56,300
2025-03-26	14.310	14.390	14.110	14.110	12.546	71,400
2025-03-25	14.130	14.390	14.130	14.280	12.697	77,600
2025-03-24	14.050	14.230	14.000	14.180	12.608	81,800
2025-03-21	14.020	14.060	13.810	13.970	12.421	410,400
2025-03-20	13.970	14.060	13.920	14.020	12.466	72,200
2025-03-19	13.990	14.110	13.940	14.080	12.519	58,700
2025-03-18	14.100	14.100	13.920	14.010	12.457	74,800
2025-03-17	14.030	14.200	13.990	14.070	12.510	86,900
2025-03-14	14.020	14.090	13.850	14.000	12.448	83,500
2025-03-13	14.180	14.250	13.840	13.880	12.341	99,300
2025-03-12	14.160	14.250	14.110	14.130	12.563	81,900
2025-03-11	13.760	14.180	13.760	14.170	12.599	119,000
2025-03-10	14.060	14.160	13.850	13.880	12.341	96,500
2025-03-07	13.970	14.170	13.950	14.080	12.519	59,400
2025-03-06	14.150	14.150	13.910	13.980	12.430	105,700
2025-03-05	14.190	14.280	14.100	14.240	12.661	74,600
2025-03-04	14.220	14.290	13.890	14.210	12.635	118,200
2025-03-03	14.170	14.420	14.170	14.320	12.732	74,800
2025-02-28	14.450	14.450	14.180	14.280	12.697	102,000
2025-02-27	14.580	14.590	14.430	14.490	12.791	78,900
2025-02-26	14.530	14.660	14.480	14.590	12.879	74,600
2025-02-25	14.360	14.520	14.320	14.480	12.782	54,500
2025-02-24	14.290	14.450	14.240	14.370	12.685	47,500
2025-02-21	14.440	14.490	14.250	14.290	12.615	82,700
2025-02-20	14.440	14.450	14.330	14.390	12.703	82,600
2025-02-19	14.490	14.490	14.290	14.380	12.694	66,800

← NewerPage 7 of 21 · 1,260 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.