Slate Grocery REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	14.170	14.520	14.130	14.480	12.509	184,200
2024-11-18	13.930	14.200	13.900	14.170	12.242	158,200
2024-11-15	13.560	14.000	13.560	13.930	12.034	122,100
2024-11-14	13.760	13.890	13.690	13.800	11.922	77,800
2024-11-13	13.800	13.800	13.640	13.710	11.844	76,800
2024-11-12	13.700	13.780	13.640	13.730	11.861	72,200
2024-11-11	13.930	14.010	13.730	13.730	11.861	98,400
2024-11-08	13.950	13.950	13.750	13.890	12.000	67,800
2024-11-07	13.900	14.010	13.810	13.910	12.017	129,100
2024-11-06	13.720	14.000	13.320	13.890	12.000	155,100
2024-11-05	13.550	13.730	13.470	13.700	11.836	69,400
2024-11-04	13.320	13.570	13.310	13.520	11.680	62,900
2024-11-01	13.500	13.500	13.290	13.310	11.499	92,700
2024-10-31	13.730	13.730	13.500	13.500	11.663	61,900
2024-10-30	13.750	13.830	13.700	13.720	11.766	71,700
2024-10-29	13.950	13.950	13.700	13.800	11.835	75,700
2024-10-28	13.960	14.010	13.870	13.940	11.955	87,300
2024-10-25	14.010	14.020	13.900	13.960	11.972	58,900
2024-10-24	13.890	14.010	13.890	14.000	12.007	47,200
2024-10-23	13.980	14.040	13.810	13.930	11.947	109,500
2024-10-22	13.920	14.030	13.840	13.990	11.998	57,700
2024-10-21	14.190	14.190	13.890	13.930	11.947	124,900
2024-10-18	14.160	14.200	14.100	14.150	12.135	67,400
2024-10-17	14.190	14.190	13.940	14.150	12.135	98,100
2024-10-16	14.050	14.250	14.020	14.120	12.109	98,800
2024-10-15	13.800	14.020	13.800	13.990	11.998	90,300
2024-10-11	13.680	13.860	13.620	13.740	11.784	117,500
2024-10-10	13.760	13.780	13.590	13.680	11.732	81,300
2024-10-09	13.790	13.955	13.740	13.810	11.844	124,600
2024-10-08	13.800	13.800	13.660	13.770	11.809	90,800
2024-10-07	13.690	13.790	13.610	13.790	11.826	117,600
2024-10-04	13.750	13.820	13.690	13.700	11.749	82,800
2024-10-03	13.760	13.880	13.650	13.720	11.766	111,400
2024-10-02	13.960	14.040	13.840	13.930	11.947	132,400
2024-10-01	14.040	14.130	13.940	14.060	12.058	156,200
2024-09-30	14.010	14.190	13.860	14.060	12.058	132,900
2024-09-27	14.160	14.250	13.980	13.990	11.998	184,600
2024-09-26	14.130	14.340	14.130	14.200	12.095	155,500
2024-09-25	14.140	14.190	14.030	14.130	12.035	101,400
2024-09-24	14.180	14.280	13.980	14.130	12.035	198,600
2024-09-23	14.100	14.250	14.070	14.240	12.129	143,000
2024-09-20	14.050	14.120	13.970	14.050	11.967	236,400
2024-09-19	13.990	14.070	13.925	14.030	11.950	98,900
2024-09-18	13.910	14.100	13.840	14.000	11.925	116,300
2024-09-17	13.850	14.080	13.850	13.910	11.848	112,800
2024-09-16	13.990	14.100	13.820	13.900	11.839	142,000
2024-09-13	13.650	14.140	13.650	14.140	12.044	252,700
2024-09-12	13.430	13.680	13.270	13.680	11.652	193,000
2024-09-11	13.140	13.430	12.980	13.430	11.439	136,100
2024-09-10	12.910	13.130	12.770	13.130	11.184	116,000
2024-09-09	12.860	12.950	12.750	12.780	10.885	177,000
2024-09-06	12.800	12.810	12.640	12.750	10.860	66,900
2024-09-05	12.810	12.940	12.680	12.740	10.851	73,200
2024-09-04	12.660	12.960	12.660	12.850	10.945	194,100
2024-09-03	12.570	12.680	12.500	12.600	10.732	119,800
2024-08-30	12.570	12.570	12.420	12.510	10.655	64,100
2024-08-29	12.650	12.650	12.500	12.610	10.658	159,000
2024-08-28	12.780	12.790	12.550	12.600	10.650	145,900
2024-08-27	12.620	12.790	12.550	12.750	10.776	184,000
2024-08-26	12.440	12.640	12.440	12.620	10.666	210,500

← NewerPage 9 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.