Granite Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 74.480 | 75.000 | 73.455 | 74.220 | 68.195 | 104,394 |
| 2024-11-18 | 74.980 | 75.240 | 73.620 | 74.790 | 68.719 | 115,612 |
| 2024-11-15 | 75.000 | 75.930 | 74.730 | 75.370 | 69.252 | 49,852 |
| 2024-11-14 | 75.410 | 76.150 | 74.710 | 75.570 | 69.436 | 83,063 |
| 2024-11-13 | 76.290 | 76.470 | 74.960 | 75.090 | 68.995 | 86,546 |
| 2024-11-12 | 76.390 | 76.800 | 75.920 | 76.250 | 70.061 | 76,417 |
| 2024-11-11 | 76.140 | 77.120 | 76.140 | 76.540 | 70.327 | 78,568 |
| 2024-11-08 | 75.390 | 76.150 | 75.000 | 76.050 | 69.877 | 58,346 |
| 2024-11-07 | 74.010 | 75.710 | 74.010 | 75.390 | 69.270 | 66,991 |
| 2024-11-06 | 75.590 | 75.610 | 73.690 | 73.800 | 67.810 | 159,391 |
| 2024-11-05 | 74.770 | 75.320 | 74.360 | 75.270 | 69.160 | 50,531 |
| 2024-11-04 | 74.260 | 75.910 | 74.260 | 74.730 | 68.664 | 50,039 |
| 2024-11-01 | 75.880 | 76.050 | 74.220 | 74.540 | 68.489 | 127,604 |
| 2024-10-31 | 76.850 | 77.600 | 75.960 | 75.980 | 69.813 | 133,319 |
| 2024-10-30 | 75.990 | 77.170 | 75.880 | 77.050 | 70.543 | 79,939 |
| 2024-10-29 | 76.690 | 76.850 | 75.810 | 75.900 | 69.490 | 59,357 |
| 2024-10-28 | 76.650 | 77.120 | 76.030 | 76.530 | 70.067 | 75,656 |
| 2024-10-25 | 77.500 | 77.580 | 76.020 | 76.430 | 69.975 | 85,158 |
| 2024-10-24 | 76.670 | 77.580 | 76.000 | 77.550 | 71.001 | 117,029 |
| 2024-10-23 | 75.500 | 76.920 | 75.500 | 76.320 | 69.875 | 68,495 |
| 2024-10-22 | 75.840 | 76.300 | 75.490 | 76.100 | 69.673 | 62,690 |
| 2024-10-21 | 77.000 | 77.000 | 74.990 | 75.820 | 69.417 | 137,999 |
| 2024-10-18 | 79.020 | 79.020 | 76.930 | 76.970 | 70.470 | 103,287 |
| 2024-10-17 | 79.650 | 79.650 | 78.320 | 78.640 | 71.999 | 61,699 |
| 2024-10-16 | 78.620 | 79.980 | 77.730 | 79.290 | 72.594 | 109,114 |
| 2024-10-15 | 77.000 | 78.550 | 77.000 | 78.360 | 71.742 | 104,477 |
| 2024-10-11 | 77.250 | 77.250 | 76.210 | 77.000 | 70.497 | 136,351 |
| 2024-10-10 | 78.840 | 79.050 | 76.720 | 77.000 | 70.497 | 157,228 |
| 2024-10-09 | 79.160 | 79.690 | 78.870 | 79.250 | 72.557 | 72,414 |
| 2024-10-08 | 80.500 | 80.840 | 79.500 | 79.700 | 72.969 | 74,359 |
| 2024-10-07 | 79.970 | 80.510 | 79.000 | 80.500 | 73.702 | 44,840 |
| 2024-10-04 | 80.090 | 80.460 | 79.050 | 80.010 | 73.253 | 71,361 |
| 2024-10-03 | 80.490 | 80.490 | 79.120 | 80.090 | 73.326 | 36,247 |
| 2024-10-02 | 81.700 | 81.710 | 80.390 | 80.530 | 73.729 | 73,028 |
| 2024-10-01 | 81.760 | 82.090 | 80.810 | 81.730 | 74.828 | 86,148 |
| 2024-09-30 | 80.100 | 81.690 | 80.100 | 81.630 | 74.736 | 51,897 |
| 2024-09-27 | 81.140 | 81.620 | 80.000 | 80.550 | 73.747 | 111,957 |
| 2024-09-26 | 80.910 | 81.310 | 80.170 | 81.140 | 74.036 | 84,624 |
| 2024-09-25 | 81.200 | 81.200 | 80.000 | 80.730 | 73.662 | 62,678 |
| 2024-09-24 | 80.860 | 81.580 | 80.760 | 80.760 | 73.689 | 67,197 |
| 2024-09-23 | 81.490 | 81.840 | 80.800 | 81.040 | 73.945 | 53,716 |
| 2024-09-20 | 81.450 | 82.790 | 81.230 | 81.480 | 74.346 | 162,198 |
| 2024-09-19 | 82.850 | 82.880 | 81.110 | 81.310 | 74.191 | 100,068 |
| 2024-09-18 | 81.420 | 82.560 | 81.200 | 81.820 | 74.656 | 84,636 |
| 2024-09-17 | 80.990 | 81.990 | 80.800 | 81.680 | 74.529 | 87,946 |
| 2024-09-16 | 80.280 | 81.480 | 80.200 | 81.000 | 73.908 | 82,752 |
| 2024-09-13 | 79.020 | 81.060 | 79.020 | 80.460 | 73.415 | 65,563 |
| 2024-09-12 | 78.800 | 79.680 | 78.800 | 79.240 | 72.302 | 49,283 |
| 2024-09-11 | 77.780 | 79.430 | 77.460 | 78.820 | 71.919 | 107,191 |
| 2024-09-10 | 77.600 | 77.990 | 76.900 | 77.930 | 71.107 | 51,803 |
| 2024-09-09 | 75.580 | 77.430 | 75.580 | 77.060 | 70.313 | 65,948 |
| 2024-09-06 | 76.910 | 77.380 | 75.180 | 75.600 | 68.981 | 44,858 |
| 2024-09-05 | 77.850 | 78.260 | 75.960 | 76.410 | 69.720 | 78,072 |
| 2024-09-04 | 75.720 | 77.990 | 75.720 | 77.520 | 70.733 | 96,308 |
| 2024-09-03 | 76.090 | 76.660 | 75.750 | 76.120 | 69.455 | 66,720 |
| 2024-08-30 | 76.200 | 76.760 | 75.370 | 76.550 | 69.848 | 118,754 |
| 2024-08-29 | 76.400 | 77.000 | 76.160 | 76.290 | 69.360 | 68,456 |
| 2024-08-28 | 77.010 | 77.240 | 76.270 | 76.710 | 69.741 | 86,303 |
| 2024-08-27 | 75.900 | 77.500 | 75.210 | 77.000 | 70.005 | 96,104 |
| 2024-08-26 | 74.980 | 76.480 | 74.980 | 75.900 | 69.005 | 73,204 |
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.