Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 75.610 | 76.270 | 74.600 | 75.180 | 67.033 | 70,535 |
| 2024-03-01 | 72.780 | 75.730 | 71.630 | 75.480 | 67.301 | 98,258 |
| 2024-02-29 | 70.600 | 72.550 | 70.600 | 72.070 | 64.260 | 92,881 |
| 2024-02-28 | 72.430 | 72.860 | 70.360 | 70.440 | 62.807 | 90,614 |
| 2024-02-27 | 73.250 | 74.000 | 72.510 | 72.670 | 64.550 | 65,055 |
| 2024-02-26 | 73.080 | 73.810 | 72.850 | 73.070 | 64.905 | 77,129 |
| 2024-02-23 | 73.110 | 74.300 | 72.860 | 73.600 | 65.376 | 38,478 |
| 2024-02-22 | 73.870 | 74.800 | 73.370 | 73.450 | 65.243 | 49,520 |
| 2024-02-21 | 74.050 | 74.750 | 73.950 | 74.120 | 65.838 | 41,058 |
| 2024-02-20 | 74.980 | 74.980 | 73.480 | 74.130 | 65.847 | 51,566 |
| 2024-02-16 | 74.890 | 75.320 | 74.600 | 74.700 | 66.353 | 95,180 |
| 2024-02-15 | 75.560 | 76.790 | 75.250 | 75.350 | 66.930 | 138,138 |
| 2024-02-14 | 74.210 | 75.800 | 74.210 | 75.630 | 67.179 | 76,998 |
| 2024-02-13 | 74.710 | 74.710 | 73.190 | 74.520 | 66.193 | 72,623 |
| 2024-02-12 | 75.350 | 76.450 | 75.350 | 75.710 | 67.250 | 34,732 |
| 2024-02-09 | 74.470 | 75.780 | 74.470 | 75.350 | 66.930 | 49,095 |
| 2024-02-08 | 75.240 | 76.020 | 74.700 | 74.730 | 66.380 | 85,451 |
| 2024-02-07 | 75.340 | 76.490 | 74.700 | 75.770 | 67.304 | 108,818 |
| 2024-02-06 | 73.900 | 75.430 | 73.900 | 75.330 | 66.913 | 154,518 |
| 2024-02-05 | 74.670 | 74.670 | 73.620 | 74.100 | 65.820 | 53,114 |
| 2024-02-02 | 73.950 | 75.060 | 73.100 | 74.750 | 66.397 | 85,235 |
| 2024-02-01 | 72.440 | 74.070 | 72.280 | 73.990 | 65.722 | 76,097 |
| 2024-01-31 | 73.130 | 73.550 | 72.150 | 72.430 | 64.337 | 102,098 |
| 2024-01-30 | 73.200 | 73.870 | 72.590 | 72.630 | 64.514 | 275,746 |
| 2024-01-29 | 74.320 | 74.320 | 73.350 | 73.780 | 65.292 | 170,034 |
| 2024-01-26 | 73.790 | 75.010 | 73.000 | 73.550 | 65.088 | 79,282 |
| 2024-01-25 | 74.930 | 75.470 | 73.650 | 73.780 | 65.292 | 68,774 |
| 2024-01-24 | 77.170 | 77.220 | 74.670 | 75.000 | 66.371 | 48,649 |
| 2024-01-23 | 76.820 | 77.000 | 75.670 | 76.820 | 67.982 | 62,793 |
| 2024-01-22 | 75.840 | 76.820 | 75.150 | 76.710 | 67.885 | 51,215 |
| 2024-01-19 | 75.090 | 76.390 | 73.750 | 76.120 | 67.362 | 73,495 |
| 2024-01-18 | 74.590 | 75.360 | 74.040 | 74.670 | 66.079 | 48,673 |
| 2024-01-17 | 75.730 | 75.730 | 74.010 | 74.800 | 66.194 | 63,557 |
| 2024-01-16 | 77.590 | 77.590 | 75.980 | 76.650 | 67.831 | 57,319 |
| 2024-01-15 | 77.160 | 77.520 | 76.820 | 76.970 | 68.115 | 26,711 |
| 2024-01-12 | 78.000 | 78.205 | 76.810 | 76.890 | 68.044 | 63,799 |
| 2024-01-11 | 77.060 | 78.330 | 75.880 | 78.090 | 69.106 | 54,687 |
| 2024-01-10 | 77.010 | 78.530 | 77.010 | 77.640 | 68.708 | 49,053 |
| 2024-01-09 | 77.320 | 78.310 | 77.060 | 77.160 | 68.283 | 38,282 |
| 2024-01-08 | 76.400 | 77.820 | 76.400 | 77.360 | 68.460 | 46,652 |
| 2024-01-05 | 75.960 | 76.800 | 75.580 | 76.410 | 67.619 | 37,030 |
| 2024-01-04 | 76.290 | 76.580 | 75.760 | 76.200 | 67.433 | 38,906 |
| 2024-01-03 | 76.480 | 76.960 | 75.530 | 76.280 | 67.504 | 33,697 |
| 2024-01-02 | 76.000 | 77.640 | 76.000 | 76.950 | 68.097 | 46,366 |
| 2023-12-29 | 76.170 | 76.630 | 75.930 | 76.280 | 67.504 | 23,215 |
| 2023-12-28 | 76.080 | 76.800 | 75.700 | 76.680 | 67.858 | 45,434 |
| 2023-12-27 | 75.510 | 76.520 | 75.330 | 75.830 | 66.862 | 49,220 |
| 2023-12-22 | 75.740 | 76.400 | 75.350 | 75.800 | 66.836 | 45,013 |
| 2023-12-21 | 75.170 | 76.400 | 74.700 | 74.920 | 66.060 | 89,476 |
| 2023-12-20 | 75.990 | 76.260 | 73.910 | 74.070 | 65.311 | 112,169 |
| 2023-12-19 | 77.440 | 77.440 | 75.350 | 76.030 | 67.039 | 62,812 |
| 2023-12-18 | 77.720 | 78.980 | 76.270 | 76.700 | 67.629 | 73,700 |
| 2023-12-15 | 79.420 | 79.420 | 76.100 | 77.040 | 67.929 | 241,172 |
| 2023-12-14 | 77.040 | 80.140 | 77.040 | 79.380 | 69.993 | 395,388 |
| 2023-12-13 | 73.710 | 76.770 | 73.430 | 76.510 | 67.462 | 87,882 |
| 2023-12-12 | 73.080 | 74.130 | 72.910 | 73.770 | 65.046 | 95,668 |
| 2023-12-11 | 73.140 | 73.770 | 72.470 | 73.260 | 64.596 | 116,772 |
| 2023-12-08 | 72.580 | 73.880 | 72.530 | 73.150 | 64.499 | 112,598 |
| 2023-12-07 | 72.420 | 73.830 | 72.420 | 73.200 | 64.543 | 146,020 |
| 2023-12-06 | 72.170 | 73.360 | 72.150 | 72.420 | 63.856 | 104,125 |
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.