Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 68.460 | 69.240 | 67.780 | 68.020 | 63.242 | 106,753 |
| 2025-02-13 | 67.730 | 68.560 | 67.540 | 68.120 | 63.335 | 162,939 |
| 2025-02-12 | 68.100 | 68.440 | 67.670 | 67.820 | 63.056 | 139,551 |
| 2025-02-11 | 69.510 | 70.120 | 68.320 | 68.670 | 63.846 | 121,023 |
| 2025-02-10 | 69.470 | 70.110 | 68.580 | 70.110 | 65.185 | 114,858 |
| 2025-02-07 | 70.300 | 70.610 | 68.610 | 69.470 | 64.590 | 100,311 |
| 2025-02-06 | 69.510 | 70.910 | 69.410 | 70.890 | 65.910 | 172,644 |
| 2025-02-05 | 67.270 | 69.720 | 67.270 | 69.710 | 64.813 | 111,034 |
| 2025-02-04 | 67.170 | 68.150 | 66.660 | 67.270 | 62.545 | 181,276 |
| 2025-02-03 | 67.130 | 67.910 | 66.160 | 66.420 | 61.754 | 296,422 |
| 2025-01-31 | 70.650 | 70.810 | 69.630 | 70.190 | 65.260 | 297,073 |
| 2025-01-30 | 70.200 | 71.250 | 69.720 | 70.830 | 65.591 | 207,325 |
| 2025-01-29 | 69.190 | 69.640 | 68.320 | 69.160 | 64.045 | 114,638 |
| 2025-01-28 | 69.640 | 70.370 | 69.300 | 69.300 | 64.175 | 96,597 |
| 2025-01-27 | 70.180 | 71.170 | 69.310 | 69.570 | 64.425 | 122,396 |
| 2025-01-24 | 69.290 | 70.350 | 69.140 | 70.330 | 65.128 | 79,264 |
| 2025-01-23 | 70.340 | 70.610 | 69.290 | 69.380 | 64.249 | 142,600 |
| 2025-01-22 | 69.970 | 70.400 | 69.480 | 70.320 | 65.119 | 152,259 |
| 2025-01-21 | 68.190 | 69.710 | 67.690 | 69.570 | 64.425 | 158,848 |
| 2025-01-20 | 67.430 | 68.570 | 66.830 | 68.020 | 62.989 | 114,349 |
| 2025-01-17 | 68.850 | 69.160 | 67.990 | 68.120 | 63.082 | 76,405 |
| 2025-01-16 | 69.230 | 69.470 | 68.250 | 68.430 | 63.369 | 161,072 |
| 2025-01-15 | 69.300 | 70.060 | 68.960 | 69.180 | 64.063 | 86,893 |
| 2025-01-14 | 68.550 | 69.000 | 67.910 | 68.610 | 63.536 | 107,450 |
| 2025-01-13 | 68.000 | 69.030 | 67.690 | 68.010 | 62.980 | 121,388 |
| 2025-01-10 | 69.910 | 69.910 | 67.760 | 68.320 | 63.267 | 121,034 |
| 2025-01-09 | 69.360 | 70.050 | 69.360 | 69.900 | 64.730 | 31,379 |
| 2025-01-08 | 70.190 | 70.190 | 68.870 | 69.750 | 64.591 | 101,850 |
| 2025-01-07 | 71.510 | 71.510 | 70.250 | 70.360 | 65.156 | 79,941 |
| 2025-01-06 | 70.910 | 71.000 | 70.350 | 70.560 | 65.341 | 46,906 |
| 2025-01-03 | 69.500 | 70.980 | 69.420 | 70.910 | 65.666 | 53,909 |
| 2025-01-02 | 69.500 | 70.515 | 69.500 | 69.760 | 64.601 | 120,476 |
| 2024-12-31 | 68.720 | 69.950 | 68.720 | 69.760 | 64.601 | 95,978 |
| 2024-12-30 | 69.040 | 69.620 | 68.500 | 68.720 | 63.375 | 175,609 |
| 2024-12-27 | 70.400 | 71.480 | 69.640 | 69.710 | 64.288 | 128,688 |
| 2024-12-24 | 71.290 | 71.290 | 70.450 | 71.290 | 65.746 | 19,388 |
| 2024-12-23 | 71.160 | 71.160 | 70.450 | 70.480 | 64.999 | 68,914 |
| 2024-12-20 | 70.010 | 72.240 | 70.010 | 71.410 | 65.856 | 229,272 |
| 2024-12-19 | 71.030 | 71.320 | 70.230 | 70.630 | 65.137 | 142,812 |
| 2024-12-18 | 72.910 | 73.950 | 71.060 | 71.180 | 65.644 | 149,511 |
| 2024-12-17 | 71.700 | 73.110 | 71.700 | 72.910 | 67.240 | 136,743 |
| 2024-12-16 | 72.780 | 73.150 | 71.720 | 72.000 | 66.400 | 80,228 |
| 2024-12-13 | 73.080 | 73.320 | 72.130 | 72.720 | 67.064 | 64,460 |
| 2024-12-12 | 72.340 | 73.660 | 72.340 | 73.140 | 67.452 | 62,827 |
| 2024-12-11 | 72.590 | 73.520 | 72.590 | 72.800 | 67.138 | 59,034 |
| 2024-12-10 | 73.940 | 74.030 | 72.840 | 72.880 | 67.212 | 39,774 |
| 2024-12-09 | 73.430 | 74.430 | 72.870 | 74.170 | 68.402 | 78,464 |
| 2024-12-06 | 73.780 | 74.200 | 73.260 | 73.560 | 67.839 | 55,172 |
| 2024-12-05 | 74.810 | 74.810 | 73.590 | 73.880 | 68.134 | 63,247 |
| 2024-12-04 | 74.670 | 75.200 | 74.000 | 74.500 | 68.706 | 59,874 |
| 2024-12-03 | 75.450 | 75.740 | 74.740 | 75.180 | 69.333 | 99,856 |
| 2024-12-02 | 75.410 | 75.800 | 74.800 | 75.510 | 69.637 | 59,366 |
| 2024-11-29 | 75.140 | 76.470 | 75.140 | 76.000 | 70.089 | 128,035 |
| 2024-11-28 | 75.730 | 76.110 | 75.320 | 75.610 | 69.730 | 24,409 |
| 2024-11-27 | 74.660 | 75.750 | 74.660 | 74.880 | 69.056 | 53,125 |
| 2024-11-26 | 75.100 | 75.260 | 73.225 | 74.630 | 68.572 | 134,192 |
| 2024-11-25 | 74.190 | 75.835 | 74.190 | 75.630 | 69.491 | 88,301 |
| 2024-11-22 | 73.700 | 74.540 | 73.500 | 73.930 | 67.929 | 73,872 |
| 2024-11-21 | 73.760 | 74.320 | 73.370 | 73.790 | 67.800 | 74,154 |
| 2024-11-20 | 74.540 | 74.860 | 73.660 | 73.980 | 67.975 | 57,732 |
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.