Granite Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	67.220	67.220	66.110	66.880	62.994	63,640
2025-05-12	65.980	67.040	65.660	66.700	62.824	98,347
2025-05-09	63.970	65.460	63.850	64.950	61.176	134,100
2025-05-08	62.530	63.920	61.770	63.910	60.196	136,983
2025-05-07	61.880	62.400	61.290	62.300	58.680	138,911
2025-05-06	62.300	62.720	61.770	62.080	58.473	57,320
2025-05-05	63.130	63.280	62.300	62.400	58.774	50,343
2025-05-02	63.550	63.820	62.520	63.580	59.886	79,442
2025-05-01	63.510	64.240	62.660	62.740	59.094	148,936
2025-04-30	62.950	64.030	62.380	63.240	59.565	104,310
2025-04-29	62.750	64.050	62.750	63.470	59.515	136,019
2025-04-28	62.860	63.570	62.250	63.390	59.440	89,868
2025-04-25	63.150	63.450	62.750	63.090	59.159	59,460
2025-04-24	62.500	63.300	61.840	63.150	59.215	99,284
2025-04-23	61.840	62.380	61.450	61.510	57.678	88,505
2025-04-22	61.240	61.610	60.610	60.680	56.899	52,435
2025-04-21	62.750	62.890	60.290	60.510	56.740	60,991
2025-04-17	61.500	63.230	61.500	63.180	59.244	148,282
2025-04-16	61.650	62.750	60.890	61.160	57.349	149,246
2025-04-15	60.990	62.060	60.330	61.570	57.734	179,123
2025-04-14	59.760	60.950	58.970	60.670	56.890	99,677
2025-04-11	58.780	60.350	57.700	58.860	55.193	126,595
2025-04-10	59.610	59.610	57.300	58.540	54.893	181,327
2025-04-09	56.840	60.350	55.250	60.280	56.524	223,428
2025-04-08	59.520	60.220	56.720	57.460	53.880	199,647
2025-04-07	55.250	61.870	55.250	59.540	55.830	216,760
2025-04-04	63.510	63.800	60.780	61.870	58.015	275,819
2025-04-03	66.370	67.320	64.500	64.800	60.763	148,121
2025-04-02	66.040	66.690	65.710	66.620	62.469	116,461
2025-04-01	66.910	67.560	66.050	66.500	62.357	143,144
2025-03-31	66.890	67.490	66.490	67.050	62.872	182,410
2025-03-28	68.000	68.000	66.920	66.990	62.551	132,681
2025-03-27	67.700	68.760	67.660	67.970	63.466	68,611
2025-03-26	69.000	69.610	67.670	67.870	63.372	140,463
2025-03-25	68.530	69.200	68.530	68.700	64.147	77,620
2025-03-24	68.050	68.580	67.700	68.520	63.979	57,508
2025-03-21	68.110	68.800	66.920	67.750	63.260	224,424
2025-03-20	67.730	68.560	67.520	68.150	63.634	103,309
2025-03-19	67.480	68.720	67.480	68.370	63.839	92,951
2025-03-18	68.790	68.790	67.450	67.930	63.428	67,392
2025-03-17	68.000	69.090	67.840	68.280	63.755	91,194
2025-03-14	66.740	68.150	66.530	68.100	63.587	134,665
2025-03-13	67.250	68.050	66.600	66.720	62.299	135,333
2025-03-12	65.880	67.200	65.100	67.040	62.597	114,744
2025-03-11	66.970	67.440	65.465	65.760	61.402	172,900
2025-03-10	68.410	69.000	67.050	67.290	62.831	95,172
2025-03-07	67.770	68.920	67.660	68.550	64.007	94,415
2025-03-06	68.460	68.920	67.540	68.220	63.699	83,668
2025-03-05	68.100	69.350	67.020	69.260	64.670	121,259
2025-03-04	66.640	68.980	65.710	68.180	63.662	148,884
2025-03-03	66.970	68.210	66.690	67.510	63.036	198,391
2025-02-28	66.610	67.200	66.000	66.560	62.149	130,118
2025-02-27	67.970	68.280	66.070	66.430	61.764	162,437
2025-02-26	68.430	68.880	68.005	68.340	63.539	111,531
2025-02-25	66.780	68.180	66.780	67.870	63.102	148,069
2025-02-24	67.650	68.170	66.870	66.900	62.201	163,092
2025-02-21	67.940	68.300	67.430	67.960	63.186	73,315
2025-02-20	68.810	69.000	67.740	68.130	63.344	131,850
2025-02-19	67.680	69.160	67.450	69.020	64.172	149,832
2025-02-18	67.320	69.420	67.320	68.640	63.818	147,669

← NewerPage 7 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.