Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	74.600	75.470	74.410	74.690	65.084	47,644
2023-09-08	76.450	76.450	75.140	75.170	65.502	44,772
2023-09-07	76.450	76.460	75.530	75.860	66.103	29,416
2023-09-06	75.310	76.750	75.250	76.560	66.713	73,593
2023-09-05	75.800	75.990	75.300	75.400	65.703	38,991
2023-09-01	75.710	76.440	75.350	76.150	66.356	21,654
2023-08-31	76.560	76.690	74.530	75.280	65.598	167,916
2023-08-30	76.560	76.710	75.720	76.590	66.740	56,583
2023-08-29	73.830	76.480	73.830	76.250	66.211	47,052
2023-08-28	73.000	74.250	72.840	74.040	64.292	38,165
2023-08-25	72.700	73.280	72.420	73.030	63.415	47,274
2023-08-24	72.660	73.370	72.200	72.870	63.276	39,042
2023-08-23	72.810	73.870	72.400	73.080	63.458	42,073
2023-08-22	72.600	72.700	72.180	72.660	63.093	61,475
2023-08-21	74.980	74.980	72.000	72.370	62.841	42,370
2023-08-18	73.150	73.800	72.790	73.280	63.632	54,735
2023-08-17	73.730	74.110	73.050	73.210	63.571	51,119
2023-08-16	73.520	74.040	73.210	73.570	63.883	50,362
2023-08-15	73.730	74.045	73.200	73.520	63.840	71,110
2023-08-14	74.290	74.780	73.810	74.220	64.448	92,268
2023-08-11	75.000	75.210	73.620	74.430	64.630	88,386
2023-08-10	78.220	78.270	75.180	75.260	65.351	80,349
2023-08-09	78.990	79.000	77.500	78.430	68.104	88,037
2023-08-08	77.270	79.160	77.270	78.880	68.494	46,603
2023-08-04	77.220	78.080	77.220	78.020	67.748	64,663
2023-08-03	76.750	77.480	76.450	77.270	67.096	29,444
2023-08-02	77.320	77.380	76.370	76.690	66.593	50,208
2023-08-01	77.300	77.810	77.300	77.390	67.200	48,311
2023-07-31	77.730	78.430	77.350	77.440	67.244	76,216
2023-07-28	78.420	79.220	77.810	78.070	67.791	41,417
2023-07-27	79.860	80.810	78.240	78.380	67.828	64,642
2023-07-26	79.790	80.230	79.270	79.850	69.100	63,046
2023-07-25	77.910	80.060	77.910	79.200	68.538	72,313
2023-07-24	77.290	78.070	77.290	77.960	67.465	47,896
2023-07-21	77.010	78.850	77.010	77.150	66.764	128,542
2023-07-20	77.640	77.690	76.820	77.350	66.937	45,848
2023-07-19	78.030	78.040	77.660	77.750	67.283	65,141
2023-07-18	78.500	78.770	77.000	77.100	66.721	76,390
2023-07-17	78.000	79.240	77.810	78.240	67.707	127,250
2023-07-14	77.640	78.280	77.640	77.810	67.335	94,815
2023-07-13	77.810	78.720	76.820	77.700	67.240	87,283
2023-07-12	78.570	79.100	77.800	77.820	67.344	114,523
2023-07-11	78.270	78.700	77.680	77.860	67.378	42,877
2023-07-10	78.920	78.920	78.000	78.180	67.655	55,997
2023-07-07	79.700	80.420	78.900	78.920	68.296	35,590
2023-07-06	79.290	80.250	79.000	80.190	69.395	59,982
2023-07-05	79.490	80.250	79.020	80.060	69.282	60,950
2023-07-04	78.160	79.900	77.410	79.570	68.858	31,138
2023-06-30	76.870	78.760	76.870	78.380	67.828	118,245
2023-06-29	76.140	76.810	76.000	76.810	66.470	73,839
2023-06-28	77.450	77.450	76.780	77.100	66.490	61,515
2023-06-27	74.850	77.240	74.850	76.780	66.214	73,451
2023-06-26	73.210	75.180	73.210	74.830	64.532	68,009
2023-06-23	73.450	74.000	72.880	73.380	63.282	83,776
2023-06-22	74.280	74.330	73.290	73.430	63.325	99,487
2023-06-21	75.390	75.695	74.550	74.830	64.532	120,060
2023-06-20	75.850	75.900	74.840	75.530	65.136	111,942
2023-06-19	76.590	77.030	75.790	75.850	65.412	46,203
2023-06-16	78.300	79.120	77.130	77.350	66.705	108,541
2023-06-15	80.290	80.290	78.130	78.280	67.507	586,036

← NewerPage 14 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.