Granite Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	71.510	71.950	71.150	71.900	63.397	179,996
2023-12-04	70.550	71.880	70.250	71.210	62.789	90,396
2023-12-01	68.740	70.570	68.730	70.480	62.145	151,199
2023-11-30	68.860	69.170	68.400	68.700	60.576	151,094
2023-11-29	68.810	69.380	68.810	68.960	60.805	122,237
2023-11-28	69.890	70.020	68.990	69.100	60.693	89,424
2023-11-27	69.600	70.835	69.150	70.130	61.598	90,661
2023-11-24	69.210	69.720	69.110	69.570	61.106	31,571
2023-11-23	69.620	69.620	69.010	69.520	61.062	20,277
2023-11-22	69.120	69.780	68.570	69.060	60.658	153,518
2023-11-21	69.480	70.030	68.480	69.270	60.842	109,135
2023-11-20	69.760	70.010	68.830	70.010	61.492	72,454
2023-11-17	68.620	69.650	68.620	69.540	61.079	112,726
2023-11-16	68.590	69.140	67.580	68.750	60.385	147,969
2023-11-15	67.080	68.810	67.000	68.400	60.078	181,471
2023-11-14	65.150	67.730	64.685	66.970	58.822	228,778
2023-11-13	63.910	64.660	63.700	64.020	56.231	93,599
2023-11-10	64.010	64.610	63.140	64.330	56.503	164,331
2023-11-09	65.730	66.150	63.065	64.750	56.872	239,939
2023-11-08	65.580	67.000	65.110	65.140	57.215	80,161
2023-11-07	66.720	67.120	66.130	66.270	58.207	127,589
2023-11-06	68.720	68.720	66.010	66.750	58.629	98,808
2023-11-03	66.980	68.950	66.460	67.990	59.718	111,360
2023-11-02	65.970	66.380	65.210	66.050	58.014	180,007
2023-11-01	63.170	65.140	63.170	64.310	56.486	348,000
2023-10-31	65.630	65.630	63.150	63.150	55.467	157,083
2023-10-30	64.450	64.960	62.720	63.700	55.950	173,525
2023-10-27	67.150	67.150	63.940	64.450	56.374	122,858
2023-10-26	67.910	68.190	66.990	67.210	58.788	71,965
2023-10-25	68.380	68.870	67.750	68.280	59.724	49,485
2023-10-24	67.230	69.710	67.210	68.950	60.310	92,968
2023-10-23	66.000	67.805	65.130	67.660	59.182	97,283
2023-10-20	66.980	67.550	65.710	66.380	58.062	80,926
2023-10-19	69.210	69.550	67.100	67.220	58.797	79,251
2023-10-18	71.880	71.910	69.190	69.690	60.957	108,215
2023-10-17	71.200	71.800	71.040	71.480	62.523	45,614
2023-10-16	71.270	71.980	70.770	71.680	62.698	25,812
2023-10-13	71.220	71.220	70.360	70.720	61.858	42,058
2023-10-12	71.410	71.660	70.570	71.250	62.322	85,482
2023-10-11	71.740	72.170	69.790	71.380	62.436	87,590
2023-10-10	71.380	72.570	71.360	71.470	62.514	110,037
2023-10-06	72.050	72.300	70.190	72.140	63.100	59,304
2023-10-05	71.450	72.600	71.450	72.080	63.048	46,268
2023-10-04	70.510	71.910	70.510	71.460	62.506	48,653
2023-10-03	71.250	71.260	70.180	70.580	61.736	43,685
2023-10-02	71.510	71.920	70.390	71.600	62.628	66,609
2023-09-29	72.240	73.650	71.950	72.080	63.048	118,114
2023-09-28	70.570	72.080	70.570	72.070	63.039	56,057
2023-09-27	71.470	72.020	70.510	70.600	61.520	81,844
2023-09-26	71.950	72.480	71.740	71.900	62.653	65,211
2023-09-25	73.020	73.420	72.570	72.630	63.289	43,330
2023-09-22	74.240	74.370	73.530	73.550	64.091	30,670
2023-09-21	75.070	75.110	73.980	74.500	64.918	52,781
2023-09-20	75.940	76.310	74.530	75.350	65.659	57,449
2023-09-19	76.360	76.480	74.700	75.320	65.633	32,753
2023-09-18	76.980	76.980	75.770	76.250	66.443	31,461
2023-09-15	76.200	77.060	75.720	77.000	67.097	102,525
2023-09-14	74.370	77.050	74.075	76.510	66.670	22,725
2023-09-13	74.050	74.500	73.000	74.110	64.578	78,761
2023-09-12	74.410	74.715	73.210	73.230	63.812	35,884

← NewerPage 13 of 21 · 1,254 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.