Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	99.530	99.530	97.290	98.000	97.037	88,113
2026-07-21	100.04	100.44	98.210	99.520	98.542	65,088
2026-07-20	99.950	101.50	99.420	99.420	98.443	120,112
2026-07-17	99.000	100.22	98.810	99.610	98.631	65,760
2026-07-16	98.190	99.260	97.320	99.110	98.136	80,424
2026-07-15	97.620	99.240	97.250	97.850	96.888	68,101
2026-07-14	97.620	98.290	96.900	98.140	97.175	46,688
2026-07-13	97.170	98.210	96.520	98.180	97.215	116,237
2026-07-10	96.910	97.280	95.420	96.110	95.165	30,115
2026-07-09	98.000	98.070	95.990	96.820	95.868	127,298
2026-07-08	98.170	98.500	96.760	98.250	97.284	105,572
2026-07-07	97.260	99.550	96.830	99.310	98.334	122,085
2026-07-06	98.690	98.690	96.210	97.200	96.244	98,392
2026-07-03	98.540	98.540	96.540	97.220	96.264	51,047
2026-07-02	97.100	98.910	96.080	97.620	96.660	147,875
2026-06-30	96.990	97.130	95.630	95.800	94.858	71,512
2026-06-29	95.300	96.680	95.270	96.210	94.971	42,053
2026-06-26	95.350	97.200	95.350	96.420	95.178	55,795
2026-06-25	95.850	96.670	94.780	96.200	94.961	88,650
2026-06-24	94.190	95.660	93.300	95.350	94.122	68,730
2026-06-23	92.200	94.880	92.200	94.130	92.918	68,499
2026-06-22	93.780	94.560	92.840	93.800	92.592	39,033
2026-06-19	93.470	94.270	93.150	93.880	92.671	116,720
2026-06-18	92.500	94.460	92.500	93.610	92.405	60,722
2026-06-17	93.050	94.560	92.790	92.790	91.595	120,464
2026-06-16	93.720	94.580	93.320	93.620	92.414	76,589
2026-06-15	94.730	95.530	92.750	93.070	91.871	64,734
2026-06-12	93.890	95.280	93.835	94.440	93.224	114,193
2026-06-11	94.000	95.910	93.220	94.300	93.086	92,060
2026-06-10	96.790	96.790	93.860	94.000	92.790	86,764
2026-06-09	95.250	96.920	94.340	96.210	94.971	53,953
2026-06-08	96.510	97.240	94.970	96.000	94.764	79,816
2026-06-05	93.970	98.290	93.830	96.960	95.711	187,239
2026-06-04	94.810	96.570	94.400	95.440	94.211	97,455
2026-06-03	93.710	94.550	93.610	94.000	92.790	65,865
2026-06-02	95.700	96.190	94.620	94.670	93.451	96,745
2026-06-01	95.070	95.550	93.910	94.480	93.263	64,239
2026-05-29	97.240	97.240	95.730	96.360	95.119	128,339
2026-05-28	95.790	97.340	95.790	96.440	94.906	47,197
2026-05-27	95.050	96.770	95.050	95.650	94.128	66,106
2026-05-26	96.950	96.950	95.090	95.800	94.276	34,385
2026-05-25	96.040	96.670	96.000	96.430	94.896	21,848
2026-05-22	95.000	97.220	94.420	96.040	94.512	95,898
2026-05-21	93.470	95.000	93.470	94.620	93.115	61,623
2026-05-20	92.610	94.470	91.620	93.800	92.308	78,944
2026-05-19	91.990	93.610	90.320	92.610	91.137	106,765
2026-05-15	92.430	92.430	90.620	91.990	90.527	52,276
2026-05-14	90.450	92.610	90.240	92.430	90.960	84,713
2026-05-13	91.010	91.440	89.135	89.570	88.145	69,826
2026-05-12	93.110	93.110	91.110	91.350	89.897	43,195
2026-05-11	94.930	94.930	91.950	92.220	90.753	76,589
2026-05-08	91.950	94.350	91.950	93.470	91.983	55,761
2026-05-07	91.750	93.660	91.000	92.390	90.920	157,807
2026-05-06	93.480	93.940	91.630	91.630	90.172	233,800
2026-05-05	93.880	94.000	92.550	92.870	91.393	110,447
2026-05-04	93.150	93.930	92.520	93.670	92.180	107,889
2026-05-01	91.770	93.530	91.770	93.200	91.717	89,200
2026-04-30	91.200	92.930	91.200	91.870	90.409	135,501
2026-04-29	91.170	93.170	90.940	91.210	89.468	189,580
2026-04-28	91.400	91.930	90.810	91.630	89.880	64,574

← NewerPage 2 of 3 · 126 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.