Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 73.920 | 75.950 | 73.890 | 75.380 | 68.532 | 142,777 |
| 2024-08-22 | 72.360 | 73.730 | 72.360 | 73.680 | 66.987 | 67,076 |
| 2024-08-21 | 71.920 | 73.170 | 71.750 | 72.910 | 66.287 | 35,909 |
| 2024-08-20 | 71.200 | 71.830 | 71.060 | 71.530 | 65.032 | 25,335 |
| 2024-08-19 | 72.110 | 72.110 | 70.540 | 71.100 | 64.641 | 57,016 |
| 2024-08-16 | 71.110 | 71.980 | 71.110 | 71.500 | 65.005 | 53,740 |
| 2024-08-15 | 72.060 | 72.800 | 71.640 | 71.640 | 65.132 | 49,887 |
| 2024-08-14 | 71.250 | 71.560 | 70.250 | 71.300 | 64.823 | 42,513 |
| 2024-08-13 | 71.730 | 71.730 | 70.800 | 71.240 | 64.768 | 54,249 |
| 2024-08-12 | 70.810 | 71.980 | 70.250 | 70.900 | 64.459 | 78,778 |
| 2024-08-09 | 70.520 | 71.840 | 69.590 | 71.550 | 65.050 | 70,752 |
| 2024-08-08 | 72.000 | 72.000 | 69.120 | 70.960 | 64.514 | 128,626 |
| 2024-08-07 | 74.120 | 74.475 | 71.920 | 73.090 | 66.450 | 106,131 |
| 2024-08-06 | 72.860 | 74.800 | 71.520 | 74.170 | 67.432 | 68,557 |
| 2024-08-02 | 73.440 | 73.440 | 72.020 | 73.340 | 66.678 | 43,797 |
| 2024-08-01 | 74.060 | 74.640 | 74.000 | 74.330 | 67.578 | 81,000 |
| 2024-07-31 | 74.490 | 75.120 | 73.750 | 74.190 | 67.450 | 103,720 |
| 2024-07-30 | 73.580 | 75.310 | 73.580 | 74.560 | 67.537 | 85,964 |
| 2024-07-29 | 74.180 | 74.180 | 73.210 | 73.670 | 66.731 | 33,505 |
| 2024-07-26 | 74.140 | 74.140 | 73.510 | 73.510 | 66.586 | 43,031 |
| 2024-07-25 | 74.510 | 74.640 | 73.400 | 73.400 | 66.486 | 39,078 |
| 2024-07-24 | 74.500 | 75.510 | 74.030 | 74.040 | 67.066 | 58,281 |
| 2024-07-23 | 75.010 | 75.010 | 74.190 | 74.510 | 67.491 | 49,505 |
| 2024-07-22 | 74.760 | 76.000 | 74.760 | 75.010 | 67.944 | 68,003 |
| 2024-07-19 | 73.790 | 75.230 | 73.660 | 74.320 | 67.319 | 83,125 |
| 2024-07-18 | 73.700 | 74.380 | 73.500 | 74.220 | 67.229 | 79,150 |
| 2024-07-17 | 72.920 | 74.580 | 72.780 | 73.910 | 66.948 | 114,884 |
| 2024-07-16 | 71.720 | 73.000 | 71.720 | 72.950 | 66.078 | 89,831 |
| 2024-07-15 | 71.950 | 71.950 | 71.065 | 71.950 | 65.173 | 43,507 |
| 2024-07-12 | 71.330 | 71.920 | 70.710 | 71.350 | 64.629 | 69,140 |
| 2024-07-11 | 69.080 | 71.350 | 69.080 | 71.310 | 64.593 | 42,853 |
| 2024-07-10 | 68.880 | 68.990 | 68.320 | 68.890 | 62.401 | 31,564 |
| 2024-07-09 | 69.800 | 69.800 | 68.330 | 68.780 | 62.301 | 52,068 |
| 2024-07-08 | 67.290 | 69.500 | 67.290 | 69.420 | 62.881 | 71,939 |
| 2024-07-05 | 67.690 | 68.500 | 67.220 | 67.220 | 60.888 | 90,544 |
| 2024-07-04 | 67.440 | 68.250 | 67.440 | 67.990 | 61.586 | 16,204 |
| 2024-07-03 | 67.640 | 68.620 | 67.640 | 68.050 | 61.640 | 40,724 |
| 2024-07-02 | 66.980 | 68.010 | 66.980 | 68.010 | 61.604 | 65,228 |
| 2024-06-28 | 67.820 | 68.350 | 67.070 | 67.790 | 61.404 | 60,431 |
| 2024-06-27 | 66.530 | 67.930 | 66.530 | 67.930 | 61.282 | 70,970 |
| 2024-06-26 | 67.360 | 67.710 | 66.310 | 66.520 | 60.010 | 49,527 |
| 2024-06-25 | 68.460 | 68.730 | 67.710 | 67.810 | 61.174 | 88,256 |
| 2024-06-24 | 66.440 | 68.650 | 66.440 | 68.590 | 61.878 | 68,679 |
| 2024-06-21 | 65.770 | 66.410 | 65.250 | 66.130 | 59.658 | 262,533 |
| 2024-06-20 | 65.130 | 66.200 | 64.500 | 65.980 | 59.523 | 119,844 |
| 2024-06-19 | 65.830 | 65.830 | 65.100 | 65.130 | 58.756 | 44,115 |
| 2024-06-18 | 66.250 | 67.000 | 65.600 | 65.870 | 59.424 | 77,876 |
| 2024-06-17 | 66.500 | 66.950 | 65.950 | 66.480 | 59.974 | 54,647 |
| 2024-06-14 | 67.380 | 68.110 | 66.380 | 66.730 | 60.200 | 81,331 |
| 2024-06-13 | 68.440 | 68.440 | 67.415 | 68.090 | 61.427 | 80,521 |
| 2024-06-12 | 67.660 | 69.110 | 67.660 | 68.440 | 61.742 | 92,662 |
| 2024-06-11 | 67.340 | 68.250 | 66.730 | 67.410 | 60.813 | 85,549 |
| 2024-06-10 | 67.400 | 67.700 | 67.030 | 67.500 | 60.894 | 61,240 |
| 2024-06-07 | 68.470 | 68.500 | 67.280 | 67.550 | 60.939 | 74,014 |
| 2024-06-06 | 68.330 | 68.880 | 68.100 | 68.510 | 61.805 | 93,222 |
| 2024-06-05 | 67.290 | 68.440 | 67.020 | 68.050 | 61.390 | 159,285 |
| 2024-06-04 | 66.830 | 67.540 | 66.825 | 67.020 | 60.461 | 165,689 |
| 2024-06-03 | 66.940 | 67.910 | 66.550 | 66.830 | 60.290 | 104,208 |
| 2024-05-31 | 67.390 | 67.490 | 66.700 | 67.420 | 60.822 | 154,246 |
| 2024-05-30 | 66.470 | 67.550 | 66.470 | 67.280 | 60.448 | 59,804 |
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.