Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	91.700	91.830	90.860	91.090	89.350	75,658
2026-04-24	92.210	92.210	90.720	91.130	89.389	65,207
2026-04-23	91.150	92.200	91.150	92.120	90.360	137,181
2026-04-22	91.870	92.280	90.320	90.540	88.811	84,906
2026-04-21	91.400	91.700	90.430	90.930	89.193	120,527
2026-04-20	91.780	91.920	90.320	91.320	89.576	81,013
2026-04-17	92.540	93.470	91.230	91.750	89.997	162,462
2026-04-16	93.010	95.000	92.160	92.480	90.714	85,893
2026-04-15	91.340	93.430	91.000	93.220	91.439	143,390
2026-04-14	88.930	91.770	88.930	90.830	89.095	91,222
2026-04-13	88.470	89.270	88.180	88.990	87.290	56,377
2026-04-10	87.860	89.230	87.860	89.230	87.526	84,521
2026-04-09	87.080	88.150	86.680	87.860	86.182	92,970
2026-04-08	87.180	88.340	86.750	87.180	85.515	87,679
2026-04-07	83.930	86.080	83.930	85.420	83.788	62,197
2026-04-06	85.140	86.750	84.820	84.970	83.347	54,957
2026-04-02	83.530	85.500	83.440	85.140	83.514	220,111
2026-04-01	81.870	84.150	81.460	84.020	82.415	111,999
2026-03-31	81.870	82.790	81.490	81.800	80.238	183,765
2026-03-30	82.470	83.510	81.360	81.800	79.947	89,990
2026-03-27	81.050	82.460	80.400	81.980	80.123	137,057
2026-03-26	81.900	82.300	81.170	81.260	79.419	77,802
2026-03-25	81.400	83.150	81.400	81.770	79.918	76,784
2026-03-24	81.020	83.120	81.020	81.170	79.331	91,993
2026-03-23	80.150	82.660	80.150	81.620	79.771	111,289
2026-03-20	82.270	82.750	79.430	80.100	78.286	378,867
2026-03-19	85.500	85.500	82.360	82.840	80.964	117,168
2026-03-18	87.210	88.000	85.430	86.130	84.179	74,366
2026-03-17	87.620	88.170	86.890	86.930	84.961	80,492
2026-03-16	86.780	88.600	86.780	87.550	85.567	75,738
2026-03-13	86.380	87.360	86.130	86.650	84.687	68,881
2026-03-12	85.820	86.850	85.050	86.380	84.423	115,636
2026-03-11	86.500	87.545	86.090	86.760	84.795	83,825
2026-03-10	86.080	87.070	85.290	86.680	84.717	75,626
2026-03-09	85.240	86.080	84.200	86.070	84.120	139,882
2026-03-06	89.000	89.015	85.750	86.340	84.384	122,694
2026-03-05	88.040	89.390	88.040	89.310	87.287	52,217
2026-03-04	89.030	89.190	88.140	89.150	87.131	47,950
2026-03-03	89.310	89.680	87.890	89.030	87.013	134,684
2026-03-02	91.260	91.260	89.060	90.520	88.470	96,180
2026-02-27	90.000	92.890	88.930	91.970	89.887	277,155
2026-02-26	87.740	89.570	87.200	89.570	87.252	238,098
2026-02-25	87.610	87.670	86.150	86.700	84.456	127,385
2026-02-24	88.170	88.890	87.680	88.000	85.723	123,235
2026-02-23	88.420	88.720	86.890	88.680	86.385	207,290
2026-02-20	87.400	88.550	87.400	88.020	85.742	122,119
2026-02-19	87.520	88.400	86.810	87.910	85.635	158,508
2026-02-18	88.620	89.010	86.300	87.330	85.070	329,788
2026-02-17	89.220	89.730	88.610	89.000	86.697	79,016
2026-02-13	87.900	89.530	86.830	88.700	86.404	62,478
2026-02-12	87.270	87.980	86.660	87.890	85.615	149,739
2026-02-11	88.750	88.750	86.660	87.860	85.586	144,721
2026-02-10	87.340	89.310	87.340	88.420	86.132	63,539
2026-02-09	88.570	88.680	86.670	88.040	85.762	120,755
2026-02-06	89.590	90.080	88.030	88.570	86.278	127,505
2026-02-05	88.400	89.500	87.440	88.970	86.667	101,619
2026-02-04	87.960	88.670	86.860	88.440	86.151	223,333
2026-02-03	87.340	88.060	86.400	87.000	84.748	135,877
2026-02-02	87.960	88.000	86.430	87.420	85.158	94,206
2026-01-30	87.350	87.890	85.880	87.850	85.576	236,434

← NewerPage 3 of 5 · 251 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.