Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.960	76.870	74.960	76.500	72.922	84,315
2025-08-07	74.730	76.230	74.290	75.480	71.950	102,792
2025-08-06	74.990	75.100	74.460	74.780	71.282	150,122
2025-08-05	74.500	74.990	73.700	74.650	71.158	86,409
2025-08-01	72.210	73.950	72.210	73.840	70.386	63,163
2025-07-31	74.440	74.560	73.070	73.090	69.671	103,362
2025-07-30	74.060	74.800	73.240	74.300	70.555	74,367
2025-07-29	73.000	74.120	72.920	73.990	70.261	45,363
2025-07-28	73.840	74.530	72.580	72.900	69.226	87,015
2025-07-25	72.750	73.530	72.500	73.530	69.824	44,596
2025-07-24	73.310	73.310	72.490	73.140	69.454	50,749
2025-07-23	72.900	73.390	72.840	72.970	69.292	58,651
2025-07-22	72.740	73.000	72.500	72.950	69.273	42,546
2025-07-21	72.530	72.810	72.040	72.560	68.903	43,408
2025-07-18	71.490	72.230	71.120	72.140	68.504	70,503
2025-07-17	71.550	72.090	71.490	71.490	67.887	57,126
2025-07-16	71.950	72.900	71.950	72.060	68.428	69,712
2025-07-15	72.660	72.700	71.530	72.350	68.703	54,053
2025-07-14	71.490	72.660	71.490	72.580	68.922	52,046
2025-07-11	71.140	72.390	70.850	71.560	67.953	52,425
2025-07-10	71.760	72.460	71.430	71.930	68.304	56,419
2025-07-09	70.560	71.800	70.560	71.370	67.773	116,106
2025-07-08	69.720	70.990	69.690	70.790	67.222	45,492
2025-07-07	71.220	71.220	70.080	70.550	66.994	38,206
2025-07-04	69.720	71.200	69.720	70.990	67.412	24,621
2025-07-03	69.580	71.000	69.580	70.120	66.586	41,709
2025-07-02	69.200	70.330	69.050	70.060	66.529	84,104
2025-06-30	69.130	69.750	68.380	69.180	65.693	124,485
2025-06-27	69.470	70.230	68.840	69.130	65.377	99,765
2025-06-26	69.500	69.500	68.100	68.940	65.197	80,275
2025-06-25	69.000	69.000	68.020	68.440	64.724	69,402
2025-06-24	68.720	69.140	68.590	68.820	65.084	51,912
2025-06-23	69.460	69.460	68.370	68.770	65.036	81,278
2025-06-20	69.870	69.870	68.570	69.000	65.254	178,864
2025-06-19	69.420	69.540	68.800	68.890	65.150	44,207
2025-06-18	69.080	69.910	68.910	69.280	65.519	40,981
2025-06-17	69.680	69.680	68.450	69.190	65.434	114,226
2025-06-16	71.170	71.170	69.510	69.840	66.048	43,812
2025-06-13	71.000	71.400	70.150	70.380	66.559	38,871
2025-06-12	70.600	71.900	70.360	71.570	67.684	46,227
2025-06-11	71.570	71.600	70.480	70.700	66.862	82,164
2025-06-10	71.820	71.820	70.690	70.970	67.117	68,324
2025-06-09	70.590	71.750	70.590	71.150	67.287	39,139
2025-06-06	70.000	70.810	69.900	70.590	66.758	59,668
2025-06-05	69.320	69.710	68.800	69.480	65.708	40,637
2025-06-04	69.980	70.250	68.720	69.270	65.509	81,525
2025-06-03	69.830	70.640	69.630	70.290	66.474	64,915
2025-06-02	69.900	70.650	69.530	69.870	66.077	89,795
2025-05-30	69.950	70.550	69.350	70.300	66.483	115,623
2025-05-29	68.020	70.490	68.020	70.150	66.074	107,332
2025-05-28	68.490	68.880	68.030	68.200	64.237	176,502
2025-05-27	67.430	68.720	67.110	68.100	64.143	92,273
2025-05-26	67.310	67.810	67.190	67.300	63.389	26,102
2025-05-23	66.420	67.680	66.420	67.230	63.324	119,541
2025-05-22	66.340	67.190	66.120	66.630	62.758	74,884
2025-05-21	66.500	67.040	65.920	66.200	62.353	136,807
2025-05-20	67.960	67.960	66.550	66.710	62.834	63,650
2025-05-16	67.610	67.640	66.840	67.490	63.568	119,959
2025-05-15	65.970	67.740	65.970	67.320	63.408	110,040
2025-05-14	67.170	67.170	65.650	66.430	62.570	74,129

← NewerPage 6 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.