Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	71.660	72.420	71.170	71.220	60.184	130,082
2022-12-19	73.430	73.430	71.945	72.290	61.088	236,175
2022-12-16	74.550	75.070	73.170	73.430	62.052	766,098
2022-12-15	75.440	75.590	74.520	75.270	63.607	131,444
2022-12-14	76.630	77.010	75.500	75.740	64.004	146,707
2022-12-13	77.470	77.890	75.110	76.630	64.756	151,536
2022-12-12	76.600	77.000	75.340	76.060	64.274	83,797
2022-12-09	75.800	76.800	75.730	76.580	64.714	87,908
2022-12-08	77.250	77.490	75.820	76.070	64.283	167,702
2022-12-07	76.670	77.490	76.450	77.190	65.229	132,709
2022-12-06	76.450	77.840	76.440	76.690	64.807	91,998
2022-12-05	78.290	78.290	76.485	76.650	64.773	185,608
2022-12-02	79.590	79.600	78.290	78.310	66.176	117,079
2022-12-01	80.040	81.320	79.600	80.050	67.646	142,665
2022-11-30	79.740	80.250	79.580	79.690	67.342	263,653
2022-11-29	79.010	80.520	79.000	80.160	67.739	87,972
2022-11-28	80.390	80.390	79.080	79.300	66.794	165,029
2022-11-25	79.600	81.050	79.600	80.400	67.721	119,175
2022-11-24	78.800	79.790	78.800	79.620	67.064	20,784
2022-11-23	78.750	79.050	78.445	78.670	66.264	47,912
2022-11-22	78.530	79.160	77.850	78.970	66.516	86,103
2022-11-21	77.960	78.990	77.650	78.500	66.120	165,013
2022-11-18	78.280	78.280	77.600	78.050	65.741	205,019
2022-11-17	78.420	78.420	76.680	77.910	65.623	156,859
2022-11-16	78.360	79.070	77.910	78.600	66.205	168,582
2022-11-15	77.700	79.270	77.700	78.500	66.120	205,187
2022-11-14	78.720	78.720	77.640	77.850	65.573	183,928
2022-11-11	78.040	79.290	77.040	78.570	66.179	158,980
2022-11-10	75.000	78.615	74.990	76.720	64.621	268,258
2022-11-09	73.500	74.800	73.340	74.450	62.709	114,271
2022-11-08	74.650	74.780	73.510	73.630	62.018	104,453
2022-11-07	73.360	77.350	73.360	75.030	63.198	288,165
2022-11-04	70.530	71.720	70.420	71.580	60.292	211,994
2022-11-03	70.270	70.760	69.320	70.160	59.096	152,289
2022-11-02	70.640	71.520	70.390	71.000	59.803	240,313
2022-11-01	70.030	71.240	70.020	70.430	59.323	104,413
2022-10-31	70.700	71.015	69.440	69.620	58.641	359,236
2022-10-28	69.780	70.910	69.120	70.760	59.601	169,992
2022-10-27	70.660	71.350	70.120	70.170	58.887	126,686
2022-10-26	68.490	70.830	68.470	70.510	59.172	251,079
2022-10-25	66.940	68.990	66.940	68.960	57.871	365,684
2022-10-24	66.780	67.520	66.420	67.440	56.596	130,566
2022-10-21	65.910	66.710	65.040	66.600	55.891	174,128
2022-10-20	64.760	66.420	64.640	66.060	55.438	194,053
2022-10-19	66.010	66.010	64.280	64.760	54.347	129,622
2022-10-18	67.110	67.730	66.360	66.820	56.075	183,344
2022-10-17	66.840	67.700	66.050	66.550	55.849	248,971
2022-10-14	67.110	67.260	65.790	65.850	55.261	130,233
2022-10-13	64.190	67.050	63.960	66.580	55.874	173,472
2022-10-12	63.650	65.950	63.360	65.630	55.077	193,768
2022-10-11	64.250	64.750	63.290	63.770	53.516	234,737
2022-10-07	65.600	65.600	64.260	64.510	54.137	176,938
2022-10-06	66.720	67.220	65.340	65.400	54.884	152,753
2022-10-05	67.490	67.780	65.970	67.090	56.302	213,073
2022-10-04	68.330	69.480	67.940	68.400	57.401	233,097
2022-10-03	67.540	68.450	67.100	67.510	56.654	361,515
2022-09-30	65.050	67.200	65.000	66.670	55.950	407,763
2022-09-29	66.870	66.870	64.730	64.880	54.447	225,816
2022-09-28	66.660	67.700	65.980	67.140	56.344	367,991
2022-09-27	67.790	68.070	66.060	66.510	55.599	255,801

← NewerPage 17 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.