Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	78.400	80.780	77.610	77.680	64.499	138,828
2022-06-28	79.470	80.400	78.650	78.790	65.207	136,385
2022-06-27	79.010	79.910	78.560	78.750	65.174	142,837
2022-06-24	79.640	80.160	78.750	79.060	65.430	177,303
2022-06-23	78.500	79.170	78.220	79.110	65.472	68,771
2022-06-22	79.010	79.260	77.270	78.150	64.677	407,003
2022-06-21	79.560	80.260	78.650	79.390	65.703	136,291
2022-06-20	78.060	79.480	77.620	79.000	65.381	90,581
2022-06-17	76.220	78.605	76.220	77.500	64.139	302,304
2022-06-16	79.910	79.910	75.910	76.400	63.229	208,468
2022-06-15	79.540	81.460	79.270	80.510	66.630	160,849
2022-06-14	80.650	80.650	78.980	79.210	65.554	184,691
2022-06-13	82.720	82.720	79.520	80.210	66.382	211,384
2022-06-10	85.330	85.510	83.990	84.160	69.651	100,331
2022-06-09	86.370	86.870	85.720	86.030	71.199	79,008
2022-06-08	88.490	88.490	86.500	86.700	71.753	117,513
2022-06-07	89.270	89.550	87.750	88.770	73.466	116,005
2022-06-06	91.530	92.390	89.300	89.350	73.946	119,971
2022-06-03	91.940	92.310	90.840	91.330	75.585	85,910
2022-06-02	91.230	92.430	90.220	91.970	76.115	80,555
2022-06-01	91.750	91.810	90.280	91.010	75.320	155,361
2022-05-31	90.660	91.310	90.100	91.090	75.386	150,646
2022-05-30	90.320	91.100	90.010	90.710	75.072	27,875
2022-05-27	89.390	90.530	89.390	90.100	74.353	76,572
2022-05-26	88.480	89.460	88.460	89.040	73.479	155,455
2022-05-25	87.500	88.660	87.230	87.860	72.505	101,370
2022-05-24	87.250	87.780	86.180	87.540	72.241	313,400
2022-05-20	87.170	87.770	86.090	87.010	71.803	76,732
2022-05-19	86.310	87.240	86.310	86.790	71.622	88,774
2022-05-18	88.000	88.000	86.550	87.040	71.828	84,196
2022-05-17	89.210	89.290	87.940	88.580	73.099	95,665
2022-05-16	87.860	88.710	87.080	88.430	72.975	94,292
2022-05-13	86.660	88.100	85.760	87.750	72.414	113,756
2022-05-12	85.010	87.550	84.710	86.510	71.391	172,346
2022-05-11	84.000	86.430	84.000	85.130	70.252	249,953
2022-05-10	84.870	86.630	84.500	84.580	69.798	163,569
2022-05-09	85.870	86.450	84.720	84.780	69.963	231,497
2022-05-06	88.770	89.140	86.490	86.750	71.589	168,772
2022-05-05	90.960	91.060	89.070	89.460	73.825	184,153
2022-05-04	91.220	91.670	89.750	91.150	75.220	217,899
2022-05-03	91.890	92.560	91.040	91.040	75.129	234,292
2022-05-02	95.310	95.310	90.840	91.060	75.146	227,146
2022-04-29	98.180	98.300	95.100	95.140	78.513	325,084
2022-04-28	96.720	98.650	96.710	98.130	80.980	86,854
2022-04-27	97.080	97.830	96.180	96.410	79.348	102,042
2022-04-26	97.990	98.150	96.630	97.120	79.932	111,683
2022-04-25	97.740	98.500	96.600	97.830	80.516	180,868
2022-04-22	98.940	99.190	97.500	98.080	80.722	130,662
2022-04-21	100.78	100.78	98.710	98.950	81.438	139,627
2022-04-20	100.00	100.90	99.370	100.40	82.632	131,280
2022-04-19	97.340	99.990	97.340	99.800	82.138	120,156
2022-04-18	97.180	97.910	96.930	97.420	80.179	84,334
2022-04-14	96.880	97.620	96.700	96.920	79.767	84,862
2022-04-13	95.630	97.240	95.500	96.670	79.562	126,931
2022-04-12	94.630	96.280	94.140	95.340	78.467	161,256
2022-04-11	96.180	96.180	93.820	94.090	77.438	83,155
2022-04-08	94.490	95.750	94.490	95.590	78.673	284,191
2022-04-07	92.270	94.480	92.260	94.290	77.603	130,474
2022-04-06	95.000	95.850	91.540	92.700	76.294	311,573
2022-04-05	93.880	95.570	93.300	95.070	78.245	127,987

← NewerPage 19 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.