Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 67.000 | 67.140 | 66.100 | 66.460 | 59.711 | 95,024 |
| 2024-05-28 | 68.920 | 68.920 | 67.150 | 67.390 | 60.547 | 82,659 |
| 2024-05-27 | 68.030 | 68.695 | 67.980 | 68.290 | 61.355 | 68,575 |
| 2024-05-24 | 69.120 | 69.240 | 68.010 | 68.030 | 61.122 | 117,619 |
| 2024-05-23 | 70.040 | 70.120 | 68.500 | 68.800 | 61.813 | 111,351 |
| 2024-05-22 | 70.000 | 70.650 | 69.950 | 70.120 | 62.999 | 125,047 |
| 2024-05-21 | 70.800 | 70.800 | 69.590 | 69.920 | 62.820 | 60,589 |
| 2024-05-17 | 70.590 | 70.870 | 70.100 | 70.500 | 63.341 | 59,819 |
| 2024-05-16 | 70.060 | 70.870 | 70.060 | 70.730 | 63.547 | 68,890 |
| 2024-05-15 | 70.700 | 71.055 | 70.070 | 70.220 | 63.089 | 120,055 |
| 2024-05-14 | 70.790 | 70.900 | 70.190 | 70.550 | 63.386 | 65,950 |
| 2024-05-13 | 71.280 | 71.660 | 70.700 | 70.980 | 63.772 | 58,670 |
| 2024-05-10 | 72.070 | 72.070 | 70.360 | 71.230 | 63.997 | 54,922 |
| 2024-05-09 | 69.750 | 71.470 | 69.750 | 71.120 | 63.898 | 102,092 |
| 2024-05-08 | 69.600 | 71.160 | 69.170 | 70.960 | 63.754 | 84,911 |
| 2024-05-07 | 70.270 | 70.270 | 69.250 | 69.490 | 62.433 | 66,993 |
| 2024-05-06 | 69.800 | 69.990 | 69.700 | 69.890 | 62.793 | 235,011 |
| 2024-05-03 | 70.150 | 70.150 | 69.460 | 69.690 | 62.613 | 111,432 |
| 2024-05-02 | 68.420 | 70.100 | 68.420 | 69.610 | 62.541 | 245,157 |
| 2024-05-01 | 68.040 | 68.670 | 67.530 | 68.150 | 61.229 | 68,438 |
| 2024-04-30 | 68.550 | 69.060 | 67.915 | 68.050 | 61.139 | 169,650 |
| 2024-04-29 | 68.790 | 70.220 | 68.540 | 68.760 | 61.777 | 325,620 |
| 2024-04-26 | 68.920 | 69.720 | 68.920 | 69.470 | 62.168 | 125,244 |
| 2024-04-25 | 68.710 | 69.100 | 68.340 | 68.680 | 61.461 | 100,245 |
| 2024-04-24 | 70.120 | 70.120 | 69.130 | 69.240 | 61.962 | 92,473 |
| 2024-04-23 | 69.970 | 70.670 | 69.530 | 69.680 | 62.356 | 111,191 |
| 2024-04-22 | 69.280 | 69.750 | 68.670 | 69.350 | 62.061 | 195,925 |
| 2024-04-19 | 69.560 | 70.040 | 68.880 | 69.000 | 61.748 | 152,696 |
| 2024-04-18 | 68.770 | 70.230 | 68.770 | 69.240 | 61.962 | 140,643 |
| 2024-04-17 | 73.740 | 73.740 | 68.920 | 69.170 | 61.900 | 170,860 |
| 2024-04-16 | 71.600 | 72.390 | 70.830 | 72.260 | 64.665 | 46,781 |
| 2024-04-15 | 73.440 | 73.860 | 71.700 | 71.840 | 64.289 | 27,103 |
| 2024-04-12 | 75.000 | 75.230 | 73.000 | 74.010 | 66.231 | 81,996 |
| 2024-04-11 | 76.420 | 76.440 | 75.110 | 75.210 | 67.305 | 57,486 |
| 2024-04-10 | 76.700 | 77.500 | 75.510 | 76.270 | 68.253 | 42,385 |
| 2024-04-09 | 76.350 | 77.870 | 76.140 | 77.600 | 69.444 | 43,647 |
| 2024-04-08 | 76.540 | 76.570 | 75.390 | 76.320 | 68.298 | 43,496 |
| 2024-04-05 | 74.660 | 76.580 | 74.660 | 76.140 | 68.137 | 36,827 |
| 2024-04-04 | 74.950 | 75.890 | 74.835 | 75.000 | 67.117 | 37,971 |
| 2024-04-03 | 74.520 | 76.150 | 74.500 | 74.890 | 67.019 | 55,759 |
| 2024-04-02 | 75.740 | 75.990 | 74.450 | 75.010 | 67.126 | 26,584 |
| 2024-04-01 | 77.340 | 77.340 | 75.870 | 76.470 | 68.432 | 30,718 |
| 2024-03-28 | 77.320 | 78.200 | 76.440 | 77.310 | 69.184 | 112,222 |
| 2024-03-27 | 75.020 | 77.040 | 75.020 | 77.010 | 68.916 | 112,244 |
| 2024-03-26 | 76.580 | 76.720 | 75.410 | 75.530 | 67.345 | 48,041 |
| 2024-03-25 | 75.620 | 76.400 | 75.620 | 76.000 | 67.764 | 33,406 |
| 2024-03-22 | 77.540 | 77.540 | 75.630 | 75.740 | 67.532 | 60,975 |
| 2024-03-21 | 77.120 | 78.370 | 76.670 | 76.960 | 68.620 | 111,121 |
| 2024-03-20 | 75.030 | 77.310 | 75.030 | 77.100 | 68.745 | 72,928 |
| 2024-03-19 | 74.440 | 76.000 | 74.300 | 75.590 | 67.399 | 79,324 |
| 2024-03-18 | 73.100 | 74.850 | 73.100 | 74.390 | 66.329 | 87,911 |
| 2024-03-15 | 72.690 | 73.980 | 72.690 | 73.080 | 65.161 | 157,201 |
| 2024-03-14 | 73.830 | 74.060 | 72.300 | 73.100 | 65.179 | 56,375 |
| 2024-03-13 | 75.310 | 75.310 | 73.890 | 74.170 | 66.133 | 78,755 |
| 2024-03-12 | 75.670 | 75.700 | 74.965 | 75.210 | 67.060 | 34,491 |
| 2024-03-11 | 75.610 | 75.610 | 75.020 | 75.330 | 67.167 | 235,465 |
| 2024-03-08 | 75.500 | 76.510 | 75.250 | 75.270 | 67.113 | 79,680 |
| 2024-03-07 | 75.670 | 76.740 | 75.430 | 75.820 | 67.604 | 58,279 |
| 2024-03-06 | 75.610 | 76.280 | 75.600 | 75.640 | 67.443 | 47,450 |
| 2024-03-05 | 74.750 | 75.730 | 74.410 | 75.650 | 67.452 | 65,370 |
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.