Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 86.200 | 86.220 | 84.100 | 84.200 | 84.200 | 82,522 |
| 2026-10-16 | 85.710 | 86.640 | 85.110 | 86.190 | 86.190 | 101,926 |
| 2026-10-15 | 84.150 | 86.420 | 84.150 | 85.660 | 85.660 | 79,200 |
| 2026-10-14 | 84.920 | 84.920 | 82.930 | 83.930 | 83.930 | 48,300 |
| 2026-10-13 | 84.410 | 84.490 | 83.350 | 83.720 | 83.720 | 62,300 |
| 2026-10-09 | 82.810 | 83.990 | 82.810 | 83.700 | 83.700 | 74,000 |
| 2026-10-08 | 82.540 | 84.080 | 82.540 | 83.420 | 83.420 | 70,000 |
| 2026-10-07 | 84.120 | 84.510 | 82.410 | 83.010 | 83.010 | 131,100 |
| 2026-10-06 | 83.410 | 84.460 | 83.410 | 84.320 | 84.320 | 72,500 |
| 2026-10-05 | 82.920 | 84.160 | 82.650 | 83.930 | 83.930 | 64,200 |
| 2026-10-02 | 84.020 | 84.870 | 82.980 | 83.590 | 83.590 | 108,500 |
| 2026-10-01 | 84.770 | 84.870 | 82.640 | 83.990 | 83.990 | 106,900 |
| 2026-09-30 | 84.670 | 85.470 | 84.000 | 84.930 | 84.930 | 54,700 |
| 2026-09-29 | 84.780 | 85.300 | 84.290 | 84.390 | 84.390 | 60,700 |
| 2026-09-28 | 85.670 | 85.920 | 84.760 | 85.480 | 85.184 | 73,500 |
| 2026-09-25 | 83.420 | 85.210 | 82.680 | 85.000 | 84.706 | 144,638 |
| 2026-09-24 | 83.460 | 83.645 | 81.430 | 82.990 | 82.703 | 105,574 |
| 2026-09-23 | 83.350 | 83.790 | 82.140 | 82.260 | 81.975 | 90,826 |
| 2026-09-22 | 84.250 | 84.650 | 83.430 | 83.640 | 83.350 | 71,534 |
| 2026-09-21 | 84.130 | 84.210 | 83.550 | 84.210 | 83.918 | 60,216 |
| 2026-09-18 | 83.850 | 84.010 | 82.790 | 83.880 | 83.590 | 314,891 |
| 2026-09-17 | 83.160 | 85.470 | 83.020 | 83.700 | 83.410 | 94,938 |
| 2026-09-16 | 83.600 | 84.000 | 82.790 | 83.000 | 82.713 | 83,543 |
| 2026-09-15 | 85.030 | 85.030 | 82.750 | 83.430 | 83.141 | 89,618 |
| 2026-09-14 | 85.190 | 85.930 | 84.740 | 85.560 | 85.264 | 48,300 |
| 2026-09-11 | 85.100 | 85.740 | 84.580 | 85.180 | 84.885 | 158,309 |
| 2026-09-10 | 86.700 | 87.940 | 84.130 | 84.680 | 84.387 | 200,836 |
| 2026-09-09 | 88.530 | 88.530 | 86.630 | 87.370 | 87.068 | 46,449 |
| 2026-09-08 | 88.640 | 88.640 | 87.520 | 87.760 | 87.456 | 28,899 |
| 2026-09-04 | 88.520 | 89.340 | 88.130 | 88.550 | 88.243 | 38,647 |
| 2026-09-03 | 87.740 | 88.170 | 86.880 | 87.960 | 87.655 | 84,360 |
| 2026-09-02 | 88.000 | 88.520 | 86.640 | 87.730 | 87.426 | 47,897 |
| 2026-09-01 | 87.700 | 88.070 | 87.110 | 87.870 | 87.566 | 120,530 |
| 2026-08-31 | 88.640 | 88.640 | 87.660 | 88.630 | 88.323 | 141,023 |
| 2026-08-28 | 89.370 | 89.370 | 87.850 | 88.870 | 88.267 | 82,409 |
| 2026-08-27 | 88.440 | 89.250 | 87.480 | 88.850 | 88.247 | 63,950 |
| 2026-08-26 | 89.500 | 89.720 | 88.500 | 88.500 | 87.900 | 56,685 |
| 2026-08-25 | 90.580 | 90.580 | 89.200 | 89.700 | 89.092 | 67,422 |
| 2026-08-24 | 88.770 | 90.940 | 88.000 | 90.680 | 90.065 | 114,615 |
| 2026-08-21 | 90.910 | 91.035 | 88.780 | 88.870 | 88.267 | 75,642 |
| 2026-08-20 | 90.590 | 91.220 | 89.940 | 90.970 | 90.353 | 71,420 |
| 2026-08-19 | 89.190 | 90.705 | 89.190 | 89.920 | 89.310 | 138,367 |
| 2026-08-18 | 90.500 | 90.750 | 89.320 | 89.780 | 89.171 | 63,729 |
| 2026-08-17 | 91.450 | 91.450 | 89.850 | 90.540 | 89.926 | 32,077 |
| 2026-08-14 | 91.500 | 92.100 | 89.820 | 91.130 | 90.512 | 113,342 |
| 2026-08-13 | 91.250 | 91.640 | 89.790 | 91.440 | 90.820 | 99,579 |
| 2026-08-12 | 90.000 | 91.490 | 89.440 | 91.330 | 90.711 | 114,545 |
| 2026-08-11 | 89.670 | 91.000 | 89.230 | 90.320 | 89.708 | 67,986 |
| 2026-08-10 | 91.500 | 91.550 | 89.620 | 90.420 | 89.807 | 60,463 |
| 2026-08-07 | 91.380 | 93.720 | 91.380 | 92.000 | 91.376 | 92,159 |
| 2026-08-06 | 93.180 | 93.790 | 90.070 | 91.920 | 91.297 | 137,704 |
| 2026-08-05 | 92.220 | 93.550 | 92.100 | 93.300 | 92.667 | 88,088 |
| 2026-08-04 | 95.160 | 98.000 | 92.560 | 92.560 | 91.932 | 106,694 |
| 2026-07-31 | 95.970 | 96.820 | 95.970 | 96.210 | 95.558 | 46,261 |
| 2026-07-30 | 97.750 | 99.940 | 95.830 | 96.400 | 95.452 | 58,274 |
| 2026-07-29 | 98.550 | 98.550 | 96.960 | 97.940 | 96.977 | 65,180 |
| 2026-07-28 | 98.110 | 99.060 | 98.000 | 98.550 | 97.581 | 58,522 |
| 2026-07-27 | 98.010 | 98.700 | 97.820 | 98.160 | 97.195 | 52,686 |
| 2026-07-24 | 98.620 | 98.620 | 97.330 | 97.660 | 96.700 | 37,830 |
| 2026-07-23 | 98.270 | 99.340 | 96.330 | 97.440 | 96.482 | 63,661 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2960 CAD |
| 2026-08-31 | 0.2960 CAD |
| 2026-07-31 | 0.2960 CAD |
| 2026-06-30 | 0.2960 CAD |
| 2026-05-29 | 0.2960 CAD |
| 2026-04-30 | 0.2960 CAD |
| 2026-03-31 | 0.2960 CAD |
| 2026-02-27 | 0.2960 CAD |
| 2026-01-30 | 0.2960 CAD |
| 2025-12-31 | 0.2960 CAD |
| 2025-11-28 | 0.2830 CAD |
| 2025-10-31 | 0.2830 CAD |
| 2025-09-29 | 0.2830 CAD |
| 2025-08-29 | 0.2830 CAD |
| 2025-07-31 | 0.2830 CAD |
| 2025-06-30 | 0.2830 CAD |
| 2025-05-30 | 0.2830 CAD |
| 2025-04-30 | 0.2830 CAD |
| 2025-03-31 | 0.2830 CAD |
| 2025-02-28 | 0.2830 CAD |
| 2025-01-31 | 0.2830 CAD |
| 2024-12-31 | 0.2830 CAD |
| 2024-11-27 | 0.2750 CAD |
| 2024-10-31 | 0.2750 CAD |
| 2024-09-27 | 0.2750 CAD |
| 2024-08-30 | 0.2750 CAD |
| 2024-07-31 | 0.2750 CAD |
| 2024-06-28 | 0.2750 CAD |
| 2024-05-31 | 0.2750 CAD |
| 2024-04-29 | 0.2750 CAD |
| 2024-03-27 | 0.2750 CAD |
| 2024-02-28 | 0.2750 CAD |
| 2024-01-30 | 0.2750 CAD |
| 2023-12-28 | 0.2750 CAD |
| 2023-11-29 | 0.2670 CAD |
| 2023-10-30 | 0.2670 CAD |
| 2023-09-28 | 0.2670 CAD |
| 2023-08-30 | 0.2670 CAD |
| 2023-07-28 | 0.2670 CAD |
| 2023-06-29 | 0.2670 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.