Slate Grocery REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.520 | 17.620 | 17.450 | 17.450 | 17.450 | 243,791 |
| 2026-10-16 | 17.610 | 17.690 | 17.510 | 17.600 | 17.600 | 176,239 |
| 2026-10-15 | 17.660 | 17.750 | 17.590 | 17.630 | 17.630 | 127,500 |
| 2026-10-14 | 17.600 | 17.700 | 17.600 | 17.660 | 17.660 | 237,200 |
| 2026-10-13 | 17.740 | 17.800 | 17.650 | 17.650 | 17.650 | 230,600 |
| 2026-10-09 | 17.710 | 17.820 | 17.700 | 17.800 | 17.800 | 163,000 |
| 2026-10-08 | 17.760 | 17.850 | 17.650 | 17.710 | 17.710 | 378,600 |
| 2026-10-07 | 17.810 | 17.850 | 17.720 | 17.840 | 17.840 | 184,000 |
| 2026-10-06 | 17.780 | 17.900 | 17.650 | 17.800 | 17.800 | 310,400 |
| 2026-10-05 | 17.760 | 18.000 | 17.760 | 17.840 | 17.840 | 726,600 |
| 2026-10-02 | 17.750 | 17.880 | 17.680 | 17.860 | 17.860 | 730,200 |
| 2026-10-01 | 17.540 | 17.870 | 17.530 | 17.870 | 17.870 | 970,200 |
| 2026-09-30 | 17.500 | 17.720 | 17.500 | 17.610 | 17.610 | 1,672,600 |
| 2026-09-29 | 17.600 | 17.700 | 17.530 | 17.550 | 17.550 | 2,411,100 |
| 2026-09-28 | 17.370 | 17.750 | 16.370 | 17.690 | 17.690 | 7,983,400 |
| 2026-09-25 | 10.500 | 11.070 | 9.360 | 10.750 | 10.750 | 3,380,300 |
| 2026-09-24 | 11.960 | 12.730 | 10.580 | 11.400 | 11.400 | 4,183,800 |
| 2026-09-23 | 15.190 | 15.320 | 15.140 | 15.260 | 15.260 | 245,500 |
| 2026-09-22 | 15.010 | 15.220 | 15.005 | 15.170 | 15.170 | 139,000 |
| 2026-09-21 | 14.910 | 15.000 | 14.850 | 14.990 | 14.990 | 124,200 |
| 2026-09-18 | 14.900 | 14.970 | 14.790 | 14.940 | 14.940 | 261,600 |
| 2026-09-17 | 15.080 | 15.120 | 14.870 | 14.980 | 14.980 | 117,500 |
| 2026-09-16 | 15.000 | 15.080 | 14.920 | 15.010 | 15.010 | 217,000 |
| 2026-09-15 | 14.910 | 15.030 | 14.730 | 14.980 | 14.980 | 117,700 |
| 2026-09-14 | 14.760 | 15.000 | 14.725 | 14.950 | 14.950 | 175,900 |
| 2026-09-11 | 14.620 | 14.820 | 14.520 | 14.760 | 14.760 | 196,400 |
| 2026-09-10 | 14.870 | 14.960 | 14.530 | 14.550 | 14.550 | 207,200 |
| 2026-09-09 | 14.870 | 14.930 | 14.710 | 14.890 | 14.890 | 144,800 |
| 2026-09-08 | 15.210 | 15.380 | 14.830 | 14.890 | 14.890 | 258,100 |
| 2026-09-04 | 15.360 | 15.440 | 15.270 | 15.310 | 15.310 | 113,400 |
| 2026-09-03 | 15.210 | 15.440 | 15.200 | 15.380 | 15.380 | 178,300 |
| 2026-09-02 | 15.400 | 15.440 | 15.220 | 15.230 | 15.230 | 295,800 |
| 2026-09-01 | 15.500 | 15.600 | 15.380 | 15.450 | 15.450 | 158,100 |
| 2026-08-31 | 15.820 | 16.000 | 15.540 | 15.580 | 15.580 | 255,700 |
| 2026-08-28 | 16.000 | 16.070 | 15.880 | 15.980 | 15.880 | 156,600 |
| 2026-08-27 | 16.000 | 16.055 | 15.900 | 16.030 | 15.930 | 103,700 |
| 2026-08-26 | 16.170 | 16.200 | 16.000 | 16.000 | 15.900 | 127,100 |
| 2026-08-25 | 16.200 | 16.240 | 16.020 | 16.160 | 16.059 | 86,500 |
| 2026-08-24 | 16.000 | 16.200 | 15.980 | 16.190 | 16.089 | 153,400 |
| 2026-08-21 | 16.170 | 16.235 | 16.020 | 16.090 | 15.989 | 119,100 |
| 2026-08-20 | 16.240 | 16.300 | 16.190 | 16.200 | 16.099 | 117,500 |
| 2026-08-19 | 16.500 | 16.500 | 16.210 | 16.280 | 16.178 | 106,000 |
| 2026-08-18 | 16.660 | 16.660 | 16.400 | 16.430 | 16.327 | 170,100 |
| 2026-08-17 | 16.750 | 16.890 | 16.590 | 16.640 | 16.536 | 108,700 |
| 2026-08-14 | 16.860 | 16.900 | 16.640 | 16.740 | 16.635 | 73,000 |
| 2026-08-13 | 16.590 | 16.880 | 16.590 | 16.800 | 16.695 | 162,300 |
| 2026-08-12 | 16.390 | 16.610 | 16.200 | 16.560 | 16.456 | 161,100 |
| 2026-08-11 | 16.440 | 16.580 | 16.270 | 16.400 | 16.297 | 223,600 |
| 2026-08-10 | 16.740 | 16.800 | 16.390 | 16.490 | 16.387 | 162,100 |
| 2026-08-07 | 16.880 | 16.900 | 16.460 | 16.800 | 16.695 | 367,300 |
| 2026-08-06 | 17.180 | 17.180 | 16.820 | 16.880 | 16.774 | 191,000 |
| 2026-08-05 | 17.120 | 17.190 | 17.050 | 17.140 | 17.033 | 119,800 |
| 2026-08-04 | 17.530 | 17.570 | 17.000 | 17.120 | 17.013 | 191,000 |
| 2026-07-31 | 17.430 | 17.560 | 17.410 | 17.460 | 17.351 | 68,400 |
| 2026-07-30 | 17.870 | 17.870 | 17.390 | 17.530 | 17.320 | 107,400 |
| 2026-07-29 | 17.740 | 17.870 | 17.630 | 17.730 | 17.518 | 83,800 |
| 2026-07-28 | 17.720 | 17.830 | 17.700 | 17.790 | 17.577 | 37,400 |
| 2026-07-27 | 17.590 | 17.690 | 17.510 | 17.620 | 17.409 | 47,600 |
| 2026-07-24 | 17.490 | 17.600 | 17.450 | 17.550 | 17.340 | 26,100 |
| 2026-07-23 | 17.590 | 17.610 | 17.400 | 17.430 | 17.221 | 61,600 |
Page 1 of 21 · 1,258 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.