Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	78.610	78.610	76.670	76.910	74.120	44,468
2025-11-03	77.780	78.780	77.780	78.660	75.806	34,078
2025-10-31	77.960	80.050	77.350	78.820	75.960	160,451
2025-10-30	77.550	77.900	77.020	77.510	74.425	57,002
2025-10-29	79.350	79.640	76.570	77.130	74.060	125,621
2025-10-28	80.910	80.910	79.530	79.730	76.557	63,702
2025-10-27	80.830	80.830	79.875	80.380	77.181	32,274
2025-10-24	79.860	80.440	79.860	79.990	76.807	40,361
2025-10-23	79.460	80.300	79.360	80.070	76.883	42,794
2025-10-22	79.960	80.160	79.430	79.890	76.711	46,275
2025-10-21	78.490	79.940	78.480	79.420	76.259	59,193
2025-10-20	80.360	81.050	78.750	78.950	75.808	91,028
2025-10-17	76.990	80.600	76.990	80.580	77.373	208,704
2025-10-16	77.750	77.960	76.840	77.010	73.945	64,897
2025-10-15	77.500	77.780	76.850	77.200	74.128	53,654
2025-10-14	76.080	77.300	76.040	76.960	73.897	44,421
2025-10-10	76.440	76.860	75.510	76.200	73.167	82,331
2025-10-09	76.960	77.650	76.410	76.530	73.484	74,491
2025-10-08	77.750	77.750	76.850	77.200	74.128	49,501
2025-10-07	77.600	77.830	76.940	77.490	74.406	67,219
2025-10-06	78.680	79.200	77.530	77.860	74.761	53,581
2025-10-03	79.180	79.390	78.170	79.040	75.894	37,304
2025-10-02	78.130	78.630	77.870	78.500	75.376	25,273
2025-10-01	77.860	78.120	77.230	78.120	75.011	76,777
2025-09-30	77.120	77.590	76.750	77.330	74.252	90,397
2025-09-29	77.400	77.410	76.740	77.210	74.137	35,423
2025-09-26	76.910	77.920	76.910	77.410	74.058	73,056
2025-09-25	76.550	77.290	76.450	77.220	73.876	96,876
2025-09-24	77.610	77.880	76.710	76.750	73.426	103,578
2025-09-23	78.770	78.770	76.950	77.560	74.201	79,496
2025-09-22	76.600	80.220	76.490	78.650	75.244	203,516
2025-09-19	76.500	76.980	76.170	76.500	73.187	308,047
2025-09-18	76.220	76.750	75.910	76.130	72.833	150,244
2025-09-17	76.550	77.400	75.610	75.900	72.613	79,847
2025-09-16	76.680	77.145	76.360	76.760	73.436	71,143
2025-09-15	78.010	78.380	77.030	77.200	73.857	66,592
2025-09-12	78.900	79.110	77.720	77.930	74.555	80,392
2025-09-11	78.330	79.125	78.330	78.750	75.339	43,616
2025-09-10	78.790	79.590	78.110	78.280	74.890	42,238
2025-09-09	78.210	79.930	78.210	78.830	75.416	59,738
2025-09-08	78.980	79.750	78.650	79.660	76.210	81,034
2025-09-05	77.650	78.980	77.650	78.720	75.311	52,846
2025-09-04	76.860	78.000	76.860	77.630	74.268	48,293
2025-09-03	76.450	77.070	76.340	76.820	73.493	48,107
2025-09-02	78.200	78.200	76.080	76.620	73.302	102,157
2025-08-29	77.500	78.670	76.710	78.240	74.852	110,130
2025-08-28	78.510	78.510	78.040	78.150	74.495	70,752
2025-08-27	78.440	79.200	78.000	78.500	74.828	116,257
2025-08-26	79.540	79.585	77.930	78.440	74.771	121,392
2025-08-25	81.370	81.665	79.550	79.990	76.249	84,800
2025-08-22	80.100	82.450	80.000	81.870	78.041	115,015
2025-08-21	79.540	80.520	79.170	80.230	76.477	89,770
2025-08-20	78.990	79.610	78.790	79.330	75.620	93,121
2025-08-19	78.600	79.620	78.600	78.940	75.248	81,015
2025-08-18	78.140	79.830	78.140	78.580	74.905	78,168
2025-08-15	78.650	79.750	78.010	79.250	75.543	129,421
2025-08-14	77.860	78.670	77.340	78.460	74.790	79,488
2025-08-13	77.960	78.470	77.250	78.200	74.542	89,012
2025-08-12	75.540	77.980	75.540	77.350	73.732	106,194
2025-08-11	76.700	76.700	75.620	76.020	72.464	90,184

← NewerPage 5 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.