Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	14.060	14.180	14.060	14.170	12.509	144,200
2025-02-13	13.880	14.070	13.870	14.000	12.359	71,900
2025-02-12	13.900	13.950	13.640	13.870	12.244	86,300
2025-02-11	13.950	13.950	13.760	13.810	12.191	124,100
2025-02-10	14.030	14.070	13.900	13.950	12.314	63,400
2025-02-07	13.950	14.030	13.810	14.030	12.385	66,400
2025-02-06	14.250	14.270	13.990	13.990	12.350	68,500
2025-02-05	13.900	14.210	13.900	14.210	12.544	124,400
2025-02-04	13.970	14.070	13.800	13.920	12.288	136,100
2025-02-03	12.940	13.880	12.940	13.780	12.164	352,900
2025-01-31	14.130	14.270	14.030	14.050	12.403	96,600
2025-01-30	14.110	14.340	14.110	14.260	12.496	134,000
2025-01-29	14.080	14.220	13.880	13.950	12.225	75,400
2025-01-28	14.170	14.230	14.000	14.000	12.268	125,600
2025-01-27	13.940	14.300	13.940	14.170	12.417	167,000
2025-01-24	13.580	13.990	13.580	13.990	12.260	164,400
2025-01-23	13.350	13.610	13.350	13.610	11.927	79,000
2025-01-22	13.520	13.520	13.290	13.400	11.743	81,700
2025-01-21	13.370	13.500	13.350	13.410	11.751	85,600
2025-01-20	13.310	13.410	13.300	13.410	11.751	45,600
2025-01-17	13.370	13.370	13.230	13.230	11.594	58,400
2025-01-16	13.250	13.330	13.120	13.210	11.576	71,300
2025-01-15	13.250	13.450	13.160	13.200	11.567	121,300
2025-01-14	13.080	13.320	13.080	13.260	11.620	146,900
2025-01-13	13.270	13.310	13.010	13.040	11.427	230,000
2025-01-10	13.410	13.460	13.300	13.320	11.673	128,500
2025-01-09	13.430	13.550	13.415	13.520	11.848	41,200
2025-01-08	13.510	13.580	13.330	13.470	11.804	77,700
2025-01-07	13.730	13.730	13.520	13.550	11.874	134,500
2025-01-06	13.840	13.840	13.610	13.660	11.970	136,300
2025-01-03	13.710	13.880	13.680	13.860	12.146	94,600
2025-01-02	13.850	13.910	13.700	13.780	12.076	92,500
2024-12-31	13.710	13.860	13.700	13.840	12.128	82,700
2024-12-30	13.800	13.870	13.750	13.780	11.985	48,100
2024-12-27	13.820	14.000	13.800	13.900	12.090	39,100
2024-12-24	13.880	13.910	13.790	13.880	12.072	22,400
2024-12-23	13.850	13.900	13.730	13.850	12.046	150,000
2024-12-20	13.770	14.050	13.590	14.050	12.220	124,400
2024-12-19	13.880	13.960	13.680	13.700	11.916	110,200
2024-12-18	14.380	14.540	13.810	13.860	12.055	235,900
2024-12-17	14.470	14.630	14.320	14.380	12.507	93,600
2024-12-16	14.560	14.710	14.530	14.580	12.681	50,600
2024-12-13	14.570	14.660	14.480	14.630	12.725	64,300
2024-12-12	14.690	14.690	14.560	14.560	12.664	32,800
2024-12-11	14.580	14.660	14.490	14.590	12.690	46,300
2024-12-10	14.690	14.740	14.550	14.550	12.655	39,900
2024-12-09	14.600	14.750	14.550	14.690	12.777	50,500
2024-12-06	14.610	14.660	14.510	14.650	12.742	57,900
2024-12-05	14.730	14.750	14.570	14.630	12.725	60,400
2024-12-04	14.790	14.840	14.640	14.730	12.812	69,600
2024-12-03	14.820	14.950	14.750	14.890	12.951	79,100
2024-12-02	14.900	14.900	14.680	14.710	12.794	52,300
2024-11-29	15.040	15.040	14.820	14.960	13.012	78,900
2024-11-28	14.920	15.140	14.920	15.060	13.010	58,000
2024-11-27	14.750	15.000	14.750	15.000	12.959	53,200
2024-11-26	14.740	14.910	14.540	14.750	12.743	116,600
2024-11-25	14.700	15.095	14.670	14.800	12.786	166,300
2024-11-22	14.670	14.845	14.670	14.760	12.751	82,900
2024-11-21	14.550	14.740	14.550	14.650	12.656	83,600
2024-11-20	14.540	14.640	14.360	14.630	12.639	135,100

← NewerPage 8 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.