Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	101.56	102.15	100.55	100.60	82.126	173,051
2022-01-06	101.71	102.82	101.28	101.34	82.730	137,584
2022-01-05	103.99	104.24	101.75	101.86	83.154	138,588
2022-01-04	105.44	105.56	103.10	103.73	84.681	112,706
2021-12-31	105.24	105.56	104.84	105.40	86.044	56,496
2021-12-30	105.25	105.79	105.21	105.25	85.922	61,331
2021-12-29	104.06	105.79	103.91	105.68	86.062	83,203
2021-12-24	103.80	104.10	103.40	104.07	84.751	8,655
2021-12-23	103.85	104.26	103.35	103.78	84.515	88,038
2021-12-22	102.96	103.85	102.43	103.51	84.295	69,014
2021-12-21	101.90	102.99	101.06	102.30	83.310	65,981
2021-12-20	101.90	103.26	100.50	101.33	82.520	119,980
2021-12-17	101.55	104.08	101.54	102.75	83.676	304,532
2021-12-16	102.54	102.54	101.02	101.95	83.025	109,547
2021-12-15	101.77	102.73	101.25	102.51	83.481	59,653
2021-12-14	102.26	102.62	101.80	101.89	82.976	120,672
2021-12-13	101.63	102.84	101.15	102.84	83.749	129,828
2021-12-10	102.25	102.29	101.22	101.79	82.894	65,295
2021-12-09	102.31	102.77	101.41	101.90	82.984	100,266
2021-12-08	101.52	102.54	101.21	102.30	83.310	95,919
2021-12-07	101.64	102.55	101.08	101.63	82.764	94,136
2021-12-06	100.17	101.61	99.990	101.38	82.560	146,691
2021-12-03	101.39	101.49	99.220	99.510	81.038	81,360
2021-12-02	98.930	101.71	98.930	101.22	82.430	90,542
2021-12-01	99.350	101.03	98.640	98.700	80.378	103,359
2021-11-30	101.18	101.18	98.510	98.540	80.248	178,017
2021-11-29	99.940	101.81	99.940	100.99	82.243	104,023
2021-11-26	101.16	101.17	99.550	99.940	81.184	124,358
2021-11-25	101.95	102.18	101.14	101.51	82.460	233,340
2021-11-24	101.07	102.50	100.88	101.84	82.728	109,062
2021-11-23	99.930	101.10	99.680	100.97	82.021	85,003
2021-11-22	100.10	100.34	99.580	100.03	81.257	130,623
2021-11-19	99.730	100.78	99.730	100.10	81.314	81,180
2021-11-18	99.550	100.09	99.400	99.720	81.006	50,622
2021-11-17	99.980	99.990	98.690	99.550	80.867	99,742
2021-11-16	99.810	100.41	99.330	99.370	80.721	89,523
2021-11-15	99.690	99.690	98.980	99.510	80.835	57,978
2021-11-12	99.320	99.570	99.080	99.450	80.786	68,103
2021-11-11	100.00	100.01	98.540	99.310	80.672	87,713
2021-11-10	101.02	101.99	99.435	99.810	81.079	149,681
2021-11-09	99.810	100.97	99.810	100.74	81.834	49,163
2021-11-08	99.520	100.03	99.000	99.600	80.908	102,781
2021-11-05	100.62	100.65	98.800	99.400	80.746	102,877
2021-11-04	100.01	101.83	100.01	100.54	81.672	96,530
2021-11-03	99.070	100.53	99.070	100.32	81.493	150,173
2021-11-02	99.690	100.10	98.740	99.070	80.477	85,827
2021-11-01	99.560	100.21	98.620	99.490	80.819	109,640
2021-10-29	99.270	100.48	99.200	100.32	81.493	187,792
2021-10-28	97.710	99.490	96.930	99.410	80.754	137,328
2021-10-27	98.160	98.240	97.570	97.750	79.202	53,972
2021-10-26	98.150	98.190	97.455	97.880	79.307	99,017
2021-10-25	99.000	99.000	97.700	97.920	79.340	79,243
2021-10-22	97.760	99.070	97.760	98.830	80.077	73,455
2021-10-21	97.390	97.960	97.210	97.910	79.332	53,722

← NewerPage 21 of 21 · 1,254 trading days

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.