Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	81.500	81.540	80.140	80.300	69.249	82,907
2023-06-13	82.270	82.480	81.350	81.630	70.396	59,050
2023-06-12	83.130	83.130	82.170	82.800	71.405	35,542
2023-06-09	82.870	83.260	82.330	82.870	71.465	33,782
2023-06-08	83.390	83.450	82.290	82.870	71.465	27,707
2023-06-07	82.660	83.840	81.270	83.500	72.009	58,879
2023-06-06	82.000	83.460	81.880	82.920	71.509	44,112
2023-06-05	82.860	83.900	81.780	82.340	71.008	38,428
2023-06-02	81.000	83.790	80.620	83.730	72.207	92,837
2023-06-01	80.095	80.970	79.690	80.550	69.465	55,264
2023-05-31	79.190	80.390	78.430	79.660	68.697	76,337
2023-05-30	79.730	80.530	78.780	78.880	68.025	30,000
2023-05-29	79.940	80.960	79.940	80.200	68.933	20,032
2023-05-26	80.000	80.860	79.940	80.100	68.847	27,707
2023-05-25	79.650	80.060	79.300	79.300	68.159	22,620
2023-05-24	81.800	81.800	79.200	79.380	68.228	41,094
2023-05-23	81.560	82.230	80.860	81.520	70.067	30,054
2023-05-19	81.570	82.320	81.380	81.580	70.119	41,317
2023-05-18	81.250	81.760	79.500	81.570	70.110	31,108
2023-05-17	81.980	81.980	80.550	81.250	69.835	31,451
2023-05-16	82.170	82.170	80.030	80.830	69.474	91,810
2023-05-15	81.780	82.760	80.990	82.170	70.626	45,612
2023-05-12	81.480	81.710	80.340	81.310	69.887	50,839
2023-05-11	80.420	81.630	79.880	81.230	69.818	67,575
2023-05-10	79.530	81.340	79.420	80.530	69.216	48,854
2023-05-09	80.690	80.720	79.070	79.530	68.357	154,805
2023-05-08	81.710	82.000	80.690	80.690	69.354	53,424
2023-05-05	81.970	82.600	80.860	81.720	70.239	48,046
2023-05-04	83.330	83.330	81.250	81.830	70.334	45,972
2023-05-03	82.970	83.100	81.870	83.100	71.425	54,042
2023-05-02	83.520	83.590	82.420	82.520	70.927	87,812
2023-05-01	83.980	85.000	83.680	83.720	71.958	82,574
2023-04-28	83.310	84.770	83.310	84.260	72.422	90,053
2023-04-27	83.630	83.930	82.480	83.720	71.958	63,488
2023-04-26	85.000	85.560	83.070	83.360	71.419	106,515
2023-04-25	85.680	86.070	84.320	85.000	72.824	57,047
2023-04-24	84.410	86.390	84.410	85.950	73.638	73,853
2023-04-21	84.500	86.060	83.770	85.000	72.824	109,238
2023-04-20	85.390	86.220	84.720	85.010	72.833	75,723
2023-04-19	83.130	85.340	83.130	85.330	73.107	136,570
2023-04-18	83.660	84.330	83.600	83.730	71.736	47,423
2023-04-17	82.780	83.990	82.700	83.660	71.676	102,656
2023-04-14	82.780	83.390	82.600	82.700	70.854	96,329
2023-04-13	82.510	83.600	82.300	82.780	70.922	83,692
2023-04-12	82.250	84.020	82.250	83.230	71.308	73,632
2023-04-11	80.900	82.220	80.610	81.960	70.220	49,458
2023-04-10	80.260	81.000	80.260	80.480	68.952	64,674
2023-04-05	80.010	81.140	79.390	80.180	68.695	88,653
2023-04-04	83.760	83.990	80.500	81.300	69.654	72,427
2023-04-03	84.010	84.010	81.690	83.230	71.308	87,612
2023-03-31	81.190	83.870	81.190	83.690	71.702	62,019
2023-03-30	79.420	81.620	79.420	81.060	69.449	57,928
2023-03-29	79.750	81.590	79.750	81.040	69.203	57,141
2023-03-28	81.130	81.990	79.550	79.700	68.059	51,148
2023-03-27	79.830	81.780	79.720	81.630	69.707	58,296
2023-03-24	80.010	81.030	79.720	79.830	68.170	104,416
2023-03-23	82.560	83.220	80.550	81.160	69.305	69,653
2023-03-22	82.800	83.510	82.360	82.670	70.595	51,002
2023-03-21	83.910	84.250	82.440	82.820	70.723	30,255
2023-03-20	83.840	83.860	82.160	83.730	71.500	65,396

← NewerPage 15 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.