Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	83.840	83.860	82.160	83.730	71.500	65,396
2023-03-17	83.610	84.020	82.560	83.380	71.201	182,257
2023-03-16	85.190	86.160	83.500	83.610	71.397	67,918
2023-03-15	85.280	85.520	83.770	85.520	73.028	90,102
2023-03-14	82.610	85.470	82.610	85.290	72.832	95,574
2023-03-13	81.300	83.570	80.180	83.200	71.047	87,785
2023-03-10	82.020	82.970	81.220	81.940	69.971	90,062
2023-03-09	83.030	83.030	80.660	81.810	69.860	62,575
2023-03-08	81.210	82.460	81.000	81.420	69.527	99,356
2023-03-07	82.850	83.700	81.390	82.250	70.236	69,436
2023-03-06	82.500	83.740	81.920	82.970	70.851	39,493
2023-03-03	82.700	82.700	82.040	82.250	70.236	74,608
2023-03-02	82.200	82.720	81.970	82.090	70.099	45,809
2023-03-01	82.300	83.170	81.800	82.280	70.262	68,630
2023-02-28	82.340	82.970	81.450	82.260	70.245	143,755
2023-02-27	82.620	83.720	81.730	82.040	70.057	52,878
2023-02-24	84.010	84.720	82.280	82.620	70.324	101,266
2023-02-23	84.060	85.880	84.060	84.680	72.077	68,766
2023-02-22	85.580	85.800	84.170	85.110	72.443	56,285
2023-02-21	85.080	85.690	84.290	85.120	72.452	148,763
2023-02-17	83.690	86.040	83.130	85.270	72.580	242,639
2023-02-16	83.660	84.510	83.110	84.000	71.499	97,839
2023-02-15	83.280	85.210	83.080	84.470	71.899	84,081
2023-02-14	83.100	84.120	82.720	83.260	70.869	83,234
2023-02-13	82.330	83.500	82.330	83.220	70.835	62,617
2023-02-10	82.570	83.230	82.060	82.600	70.307	47,851
2023-02-09	82.910	84.140	82.710	83.000	70.647	48,912
2023-02-08	84.000	84.390	82.500	82.810	70.486	118,732
2023-02-07	83.810	84.490	83.285	84.140	71.618	112,191
2023-02-06	85.220	85.800	84.190	84.480	71.907	149,675
2023-02-03	87.250	87.820	85.670	86.200	73.371	222,930
2023-02-02	85.520	88.580	85.520	88.100	74.988	279,193
2023-02-01	81.360	85.860	80.430	85.350	72.648	358,403
2023-01-31	81.400	82.100	81.250	81.430	69.311	250,010
2023-01-30	81.890	82.850	80.920	81.200	69.115	100,519
2023-01-27	80.270	82.500	79.200	82.350	69.867	147,542
2023-01-26	80.190	80.870	79.270	80.580	68.365	83,104
2023-01-25	79.850	80.000	78.850	79.580	67.517	76,078
2023-01-24	79.860	80.390	78.510	79.800	67.703	131,503
2023-01-23	79.500	81.010	79.350	79.980	67.856	93,240
2023-01-20	78.740	79.920	78.480	79.400	67.364	116,922
2023-01-19	78.000	79.340	77.320	78.880	66.923	144,429
2023-01-18	77.290	79.160	76.930	78.610	66.694	127,412
2023-01-17	77.500	77.500	76.660	77.010	65.336	139,768
2023-01-16	75.700	76.360	75.160	76.310	64.743	68,601
2023-01-13	74.010	75.770	73.080	75.730	64.250	134,997
2023-01-12	73.330	74.180	72.570	73.910	62.706	76,598
2023-01-11	71.350	73.400	71.300	72.880	61.832	68,635
2023-01-10	69.950	71.540	69.950	71.130	60.348	64,853
2023-01-09	71.010	71.465	69.560	70.030	59.414	95,487
2023-01-06	71.070	71.170	70.350	70.660	59.949	91,355
2023-01-05	70.860	71.050	70.250	70.650	59.941	108,598
2023-01-04	70.390	71.420	70.280	71.350	60.534	111,357
2023-01-03	69.690	70.460	69.130	69.790	59.211	119,353
2022-12-30	68.500	69.570	68.490	69.080	58.608	62,990
2022-12-29	67.250	69.590	67.010	68.880	58.439	239,888
2022-12-28	69.300	69.740	67.150	67.270	56.846	181,867
2022-12-23	69.950	70.460	69.500	69.900	59.069	229,032
2022-12-22	71.250	71.325	69.410	69.950	59.111	182,935
2022-12-21	71.170	72.665	71.170	71.400	60.336	218,933

← NewerPage 16 of 21 · 1,255 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.