Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	98.190	98.190	93.200	93.570	77.010	238,928
2022-04-01	96.690	98.120	96.400	97.600	80.327	313,782
2022-03-31	96.160	97.090	96.050	96.380	79.323	247,650
2022-03-30	96.320	96.390	95.590	96.170	79.150	80,533
2022-03-29	96.110	97.060	96.110	96.640	79.325	303,525
2022-03-28	95.120	96.390	95.120	95.800	78.635	134,510
2022-03-25	96.260	96.430	95.720	95.870	78.693	147,303
2022-03-24	97.880	98.000	96.450	96.600	79.292	104,289
2022-03-23	98.160	98.600	97.740	97.770	80.252	175,521
2022-03-22	96.740	98.640	96.730	98.410	80.778	128,448
2022-03-21	97.540	97.740	96.010	96.740	79.407	89,798
2022-03-18	96.560	98.040	96.560	97.540	80.063	404,887
2022-03-17	95.550	97.030	95.400	97.020	79.637	93,501
2022-03-16	94.860	96.280	94.580	95.790	78.627	165,255
2022-03-15	93.950	94.260	92.800	93.920	77.092	171,372
2022-03-14	96.520	96.830	94.120	94.130	77.264	151,390
2022-03-11	92.220	96.300	91.770	94.800	77.814	457,702
2022-03-10	92.000	92.000	90.020	91.050	74.736	246,744
2022-03-09	91.120	92.170	90.530	91.590	75.179	271,694
2022-03-08	92.400	92.400	90.190	90.380	74.186	281,222
2022-03-07	94.130	94.700	92.490	92.570	75.984	229,325
2022-03-04	93.400	95.120	93.400	94.240	77.355	97,794
2022-03-03	94.010	94.060	92.620	93.710	76.920	323,875
2022-03-02	93.320	95.120	93.320	94.040	77.191	117,784
2022-03-01	94.260	94.590	92.930	93.200	76.501	207,678
2022-02-28	93.890	94.590	93.170	93.870	77.051	314,359
2022-02-25	94.310	94.700	93.500	94.590	77.642	107,573
2022-02-24	93.010	95.240	92.300	94.730	77.545	130,006
2022-02-23	93.030	94.810	92.790	94.030	76.972	168,762
2022-02-22	90.240	92.820	89.850	92.690	75.875	265,984
2022-02-18	91.630	92.580	90.710	90.770	74.303	371,277
2022-02-17	93.750	93.850	91.360	91.550	74.942	740,586
2022-02-16	94.340	94.340	93.570	93.860	76.833	143,285
2022-02-15	93.930	94.950	93.700	94.160	77.079	189,324
2022-02-14	94.860	94.860	93.250	93.320	76.391	170,998
2022-02-11	95.720	96.320	93.880	94.530	77.381	155,689
2022-02-10	97.000	97.270	95.670	95.710	78.347	194,187
2022-02-09	97.840	98.000	97.080	97.270	79.624	125,218
2022-02-08	97.420	97.680	96.660	97.340	79.682	59,617
2022-02-07	98.760	99.240	97.040	97.420	79.747	147,790
2022-02-04	99.990	99.990	98.220	98.850	80.918	81,882
2022-02-03	98.500	99.485	98.130	99.130	81.147	370,096
2022-02-02	96.660	99.040	96.660	98.410	80.558	171,927
2022-02-01	97.120	97.120	95.510	96.490	78.986	79,474
2022-01-31	96.620	97.110	95.430	96.480	78.978	187,500
2022-01-28	94.310	96.680	93.880	96.660	79.125	126,865
2022-01-27	95.270	96.380	94.430	94.660	77.277	187,166
2022-01-26	95.800	97.110	94.610	94.900	77.473	153,650
2022-01-25	93.790	95.980	93.180	95.070	77.611	270,099
2022-01-24	90.690	94.700	90.690	94.390	77.056	270,512
2022-01-21	95.150	95.150	93.070	94.070	76.795	298,082
2022-01-20	97.980	98.280	95.560	95.590	78.036	143,177
2022-01-19	97.730	99.300	97.490	97.930	79.946	174,087
2022-01-18	98.300	98.770	97.460	97.800	79.840	113,825
2022-01-17	98.000	99.250	97.820	98.970	80.795	66,085
2022-01-14	100.25	100.48	98.250	98.650	80.534	215,219
2022-01-13	101.40	101.67	100.56	100.84	82.322	70,173
2022-01-12	101.78	102.42	101.05	101.33	82.722	83,843
2022-01-11	100.41	101.76	100.17	101.36	82.746	198,002
2022-01-10	100.33	100.56	98.760	100.17	81.775	106,914

← NewerPage 20 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.