Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	68.480	68.840	67.100	67.170	56.150	287,672
2022-09-23	70.000	70.360	68.500	68.670	57.404	255,205
2022-09-22	72.280	72.280	70.210	70.560	58.984	238,112
2022-09-21	72.660	73.380	72.270	72.270	60.414	121,869
2022-09-20	73.630	73.790	71.970	72.540	60.639	238,438
2022-09-19	74.030	74.680	73.640	74.190	62.019	92,325
2022-09-16	73.060	74.240	72.510	74.200	62.027	198,506
2022-09-15	73.980	74.560	73.260	73.360	61.325	149,571
2022-09-14	74.590	74.970	73.460	73.980	61.843	173,346
2022-09-13	76.220	76.220	74.490	74.590	62.353	140,388
2022-09-12	75.190	78.160	75.190	77.190	64.527	218,738
2022-09-09	74.100	74.980	73.820	74.710	62.453	218,329
2022-09-08	73.580	74.140	73.330	73.580	61.509	147,232
2022-09-07	73.340	74.150	72.960	74.010	61.868	66,440
2022-09-06	74.030	74.030	72.850	73.480	61.425	88,864
2022-09-02	73.540	74.520	73.240	73.300	61.275	183,589
2022-09-01	74.590	74.690	72.750	73.300	61.275	199,300
2022-08-31	74.740	75.100	73.950	74.600	62.362	428,086
2022-08-30	75.810	76.240	74.800	74.900	62.612	141,841
2022-08-29	76.000	76.880	75.660	75.810	63.157	146,372
2022-08-26	77.820	77.820	75.920	76.260	63.532	111,795
2022-08-25	77.400	78.090	76.800	77.570	64.624	164,884
2022-08-24	76.510	77.890	76.410	77.340	64.432	177,337
2022-08-23	77.850	77.850	76.300	76.420	63.666	149,138
2022-08-22	79.470	79.470	78.000	78.170	65.123	88,418
2022-08-19	80.420	80.850	79.660	79.910	66.573	42,572
2022-08-18	81.550	81.560	80.570	80.640	67.181	41,815
2022-08-17	81.450	81.910	80.770	81.550	67.939	94,788
2022-08-16	82.040	82.210	80.600	81.750	68.106	82,574
2022-08-15	81.530	82.280	81.460	82.230	68.506	107,477
2022-08-12	82.190	82.190	81.220	81.910	68.239	92,270
2022-08-11	83.000	83.770	80.100	81.240	67.681	82,895
2022-08-10	81.990	83.560	81.720	82.640	68.847	88,098
2022-08-09	81.060	82.030	80.500	81.430	67.839	106,088
2022-08-08	80.300	81.600	80.300	81.260	67.698	81,317
2022-08-05	80.030	80.160	79.000	80.160	66.781	131,869
2022-08-04	80.080	80.800	80.000	80.280	66.881	61,008
2022-08-03	79.190	80.220	78.820	79.780	66.465	125,775
2022-08-02	80.360	80.900	78.650	78.780	65.632	170,440
2022-07-29	79.770	80.950	79.430	80.780	67.298	98,598
2022-07-28	77.240	80.200	77.090	79.600	66.315	135,763
2022-07-27	78.260	78.840	77.220	77.320	64.200	85,530
2022-07-26	80.010	80.320	78.380	78.510	65.188	155,806
2022-07-25	79.400	80.500	79.150	80.220	66.608	312,412
2022-07-22	77.960	78.900	77.910	78.800	65.429	209,291
2022-07-21	75.480	77.480	75.300	77.440	64.300	143,697
2022-07-20	76.460	76.710	75.480	75.650	62.814	94,887
2022-07-19	75.390	76.920	75.390	76.620	63.619	75,673
2022-07-18	74.340	75.170	74.030	74.910	62.199	55,785
2022-07-15	74.910	75.980	73.340	73.820	61.294	142,682
2022-07-14	75.710	75.820	73.790	74.270	61.668	254,377
2022-07-13	76.010	76.830	74.840	76.630	63.627	116,521
2022-07-12	76.000	76.900	75.580	76.670	63.661	178,302
2022-07-11	76.560	76.690	75.740	76.300	63.353	93,244
2022-07-08	78.420	78.430	76.840	77.070	63.993	220,091
2022-07-07	78.570	79.000	77.980	78.430	65.122	163,229
2022-07-06	78.790	79.610	78.030	78.310	65.022	128,632
2022-07-05	78.230	78.790	77.260	78.770	65.404	104,632
2022-07-04	78.350	79.760	78.350	78.820	65.446	46,335
2022-06-30	77.280	78.960	76.590	78.950	65.554	194,232

← NewerPage 18 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.