Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 87.350 | 87.890 | 85.880 | 87.850 | 85.576 | 236,434 |
| 2026-01-29 | 85.810 | 87.950 | 85.240 | 87.560 | 85.006 | 102,528 |
| 2026-01-28 | 86.330 | 87.220 | 85.580 | 85.780 | 83.278 | 79,886 |
| 2026-01-27 | 87.040 | 87.480 | 86.210 | 86.330 | 83.811 | 91,529 |
| 2026-01-26 | 89.000 | 89.880 | 87.180 | 87.270 | 84.724 | 100,298 |
| 2026-01-23 | 87.500 | 88.910 | 87.335 | 88.860 | 86.268 | 117,311 |
| 2026-01-22 | 87.100 | 88.280 | 87.100 | 87.550 | 84.996 | 120,371 |
| 2026-01-21 | 86.250 | 87.380 | 86.250 | 86.960 | 84.423 | 111,843 |
| 2026-01-20 | 90.450 | 90.750 | 86.330 | 86.590 | 84.064 | 133,660 |
| 2026-01-19 | 90.620 | 91.150 | 90.500 | 90.500 | 87.860 | 65,042 |
| 2026-01-16 | 88.750 | 92.040 | 88.630 | 90.850 | 88.200 | 379,937 |
| 2026-01-15 | 88.000 | 88.510 | 86.520 | 88.410 | 85.831 | 79,161 |
| 2026-01-14 | 86.540 | 87.950 | 86.500 | 87.520 | 84.967 | 95,828 |
| 2026-01-13 | 87.370 | 88.060 | 86.730 | 86.910 | 84.375 | 136,288 |
| 2026-01-12 | 85.610 | 87.290 | 85.190 | 87.140 | 84.598 | 81,264 |
| 2026-01-09 | 83.510 | 86.200 | 83.510 | 86.070 | 83.559 | 77,258 |
| 2026-01-08 | 83.190 | 84.520 | 83.190 | 83.750 | 81.307 | 144,023 |
| 2026-01-07 | 83.740 | 83.860 | 82.750 | 83.270 | 80.841 | 67,461 |
| 2026-01-06 | 83.420 | 83.680 | 82.780 | 83.330 | 80.899 | 86,825 |
| 2026-01-05 | 82.650 | 83.950 | 81.250 | 83.010 | 80.588 | 90,004 |
| 2026-01-02 | 81.460 | 82.780 | 81.460 | 82.200 | 79.802 | 27,309 |
| 2025-12-31 | 81.830 | 81.900 | 80.920 | 81.710 | 79.326 | 46,411 |
| 2025-12-30 | 81.800 | 82.380 | 81.140 | 81.700 | 79.029 | 58,251 |
| 2025-12-29 | 80.940 | 81.820 | 80.520 | 81.690 | 79.020 | 39,654 |
| 2025-12-24 | 82.000 | 82.000 | 80.450 | 80.790 | 78.149 | 22,180 |
| 2025-12-23 | 82.160 | 82.160 | 81.110 | 81.310 | 78.652 | 82,861 |
| 2025-12-22 | 81.220 | 82.450 | 81.220 | 82.010 | 79.329 | 67,744 |
| 2025-12-19 | 81.370 | 81.740 | 80.790 | 81.160 | 78.507 | 171,754 |
| 2025-12-18 | 79.820 | 81.870 | 78.520 | 81.640 | 78.971 | 64,887 |
| 2025-12-17 | 78.840 | 80.430 | 78.840 | 79.910 | 77.298 | 98,529 |
| 2025-12-16 | 77.150 | 79.940 | 77.150 | 78.840 | 76.263 | 94,600 |
| 2025-12-15 | 77.730 | 78.840 | 77.290 | 78.290 | 75.731 | 72,281 |
| 2025-12-12 | 77.750 | 78.560 | 77.590 | 77.730 | 75.189 | 82,800 |
| 2025-12-11 | 77.120 | 77.740 | 76.810 | 77.460 | 74.928 | 76,100 |
| 2025-12-10 | 76.160 | 77.500 | 76.160 | 76.860 | 74.347 | 51,690 |
| 2025-12-09 | 76.030 | 77.000 | 76.030 | 76.520 | 74.019 | 56,282 |
| 2025-12-08 | 76.510 | 76.790 | 75.660 | 76.130 | 73.641 | 60,340 |
| 2025-12-05 | 76.000 | 76.590 | 75.850 | 76.200 | 73.709 | 43,876 |
| 2025-12-04 | 76.220 | 76.670 | 75.780 | 75.970 | 73.487 | 38,493 |
| 2025-12-03 | 75.250 | 76.540 | 75.250 | 76.220 | 73.728 | 41,143 |
| 2025-12-02 | 76.050 | 76.120 | 75.700 | 75.740 | 73.264 | 40,711 |
| 2025-12-01 | 76.460 | 76.670 | 76.010 | 76.080 | 73.593 | 44,013 |
| 2025-11-28 | 76.880 | 77.280 | 75.850 | 76.590 | 74.086 | 23,612 |
| 2025-11-27 | 76.040 | 77.040 | 76.000 | 76.610 | 73.831 | 34,842 |
| 2025-11-26 | 76.540 | 76.800 | 76.120 | 76.280 | 73.513 | 41,025 |
| 2025-11-25 | 76.430 | 77.100 | 75.920 | 75.920 | 73.166 | 114,571 |
| 2025-11-24 | 76.160 | 76.500 | 75.360 | 75.850 | 73.098 | 64,878 |
| 2025-11-21 | 75.200 | 76.475 | 75.200 | 76.470 | 73.696 | 78,588 |
| 2025-11-20 | 76.240 | 76.750 | 75.000 | 75.000 | 72.279 | 68,602 |
| 2025-11-19 | 77.200 | 77.200 | 75.990 | 76.270 | 73.503 | 56,637 |
| 2025-11-18 | 75.790 | 77.120 | 75.790 | 76.690 | 73.908 | 65,353 |
| 2025-11-17 | 76.560 | 77.410 | 76.210 | 76.500 | 73.725 | 50,065 |
| 2025-11-14 | 76.920 | 78.330 | 76.280 | 77.080 | 74.284 | 103,779 |
| 2025-11-13 | 78.010 | 78.010 | 76.830 | 77.280 | 74.476 | 65,803 |
| 2025-11-12 | 78.040 | 79.200 | 77.820 | 78.010 | 75.180 | 56,656 |
| 2025-11-11 | 77.040 | 78.720 | 77.040 | 78.720 | 75.864 | 50,189 |
| 2025-11-10 | 77.530 | 78.190 | 77.150 | 77.230 | 74.428 | 44,561 |
| 2025-11-07 | 77.720 | 78.120 | 76.770 | 77.470 | 74.659 | 82,024 |
| 2025-11-06 | 79.600 | 79.600 | 77.300 | 77.970 | 75.141 | 64,739 |
| 2025-11-05 | 76.300 | 78.650 | 76.050 | 78.450 | 75.604 | 259,728 |
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.