OTC:GRTUF | Historical Stock Price | GRANITE REAL ESTATE INVESTMENT TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-04 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.85$36.63$53.98$79.56$117.25$172.812013-01-042026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$61.15$102.661,719
2020-12-30$61.25$102.8311,531
2020-12-29$60.65$101.403,318
2020-12-28$60.73$101.53492
2020-12-24$60.61$101.33761
2020-12-23$60.25$100.731,166
2020-12-22$60.20$100.655,907
2020-12-21$59.90$100.145,731
2020-12-18$60.00$100.314,386
2020-12-17$62.13$103.8721,893
2020-12-16$62.16$103.926,899
2020-12-15$61.84$103.391,377
2020-12-14$60.94$101.884,566
2020-12-11$60.39$100.97894
2020-12-10$60.07$100.436,490
2020-12-09$59.71$99.8311,400
2020-12-08$58.89$98.46805
2020-12-07$58.98$98.612,015
2020-12-04$58.84$98.37707
2020-12-03$58.67$98.082,197
2020-12-02$58.20$97.302,438
2020-12-01$59.06$98.741,185
2020-11-30$58.97$98.599,403
2020-11-27$58.86$98.412,223
2020-11-25$57.80$96.236,546
2020-11-24$57.22$95.261,339
2020-11-23$57.80$96.231,363
2020-11-20$57.70$96.061,772
2020-11-19$57.62$95.932,095
2020-11-18$57.67$96.0151,790
2020-11-17$59.43$98.942,112
2020-11-16$59.20$98.567,525
2020-11-13$59.02$98.26857
2020-11-12$58.85$97.981,692
2020-11-11$59.26$98.662,976
2020-11-10$58.94$98.13801
2020-11-09$58.42$97.267,387
2020-11-06$59.48$99.031,793
2020-11-05$59.81$99.581,089
2020-11-04$58.04$96.631,764
2020-11-03$57.18$95.20738
2020-11-02$56.28$93.701,546
2020-10-30$55.79$92.881,208
2020-10-29$55.70$92.732,078
2020-10-28$55.15$91.414,895
2020-10-27$56.23$93.203,828
2020-10-26$56.33$93.371,388
2020-10-23$57.41$95.163,997
2020-10-22$57.78$95.77354
2020-10-21$57.74$95.71534
2020-10-20$57.50$95.313,036
2020-10-19$57.05$94.563,703
2020-10-16$57.59$95.462,183
2020-10-15$57.75$95.72758
2020-10-14$58.30$96.64859
2020-10-13$58.09$96.293,856
2020-10-12$60.43$100.171,976
2020-10-09$59.41$98.481,050
2020-10-08$58.74$97.362,059
2020-10-07$58.36$96.733,660
2020-10-06$58.27$96.5911,874
2020-10-05$58.27$96.593,504
2020-10-02$58.26$96.571,787
2020-10-01$59.32$98.33863
2020-09-30$58.17$96.421,983
2020-09-29$57.36$95.08669
2020-09-28$57.93$95.62862
2020-09-25$57.02$94.123,724
2020-09-24$57.05$94.1711,119
2020-09-23$56.96$94.022,919
2020-09-22$58.52$96.598,431
2020-09-21$57.92$95.608,867
2020-09-18$59.24$97.783,741
2020-09-17$59.41$98.064,967
2020-09-16$58.91$97.243,015
2020-09-15$57.93$95.622,079
2020-09-14$57.47$94.865,368
2020-09-11$57.13$94.315,035
2020-09-10$57.35$94.663,308
2020-09-09$58.51$96.582,329
2020-09-08$57.83$95.461,571
2020-09-04$57.96$95.671,693
2020-09-03$58.54$96.633,729
2020-09-02$60.21$99.381,482
2020-09-01$60.15$99.293,712
2020-08-31$59.49$98.203,705
2020-08-28$59.92$98.912,062
2020-08-27$59.33$97.533,760
2020-08-26$59.17$97.273,044
2020-08-25$59.50$97.813,973
2020-08-24$59.25$97.403,557
2020-08-21$59.35$97.572,081
2020-08-20$59.70$98.142,247
2020-08-19$58.27$95.793,288
2020-08-18$58.73$96.551,844
2020-08-17$58.81$96.682,587
2020-08-14$57.51$94.542,010
2020-08-13$57.31$94.213,091
2020-08-12$57.29$94.185,188
2020-08-11$56.81$93.395,280
2020-08-10$58.37$95.957,024
2020-08-07$58.76$96.601,224
2020-08-06$60.38$99.264,555
2020-08-05$59.66$98.081,608
2020-08-04$59.78$98.274,277
2020-08-03$57.66$94.794,033
2020-07-31$58.19$95.663,809
2020-07-30$58.40$96.001,147
2020-07-29$57.25$93.7217,911
2020-07-28$56.91$93.165,034
2020-07-27$56.16$91.934,960
2020-07-24$55.36$90.622,675
2020-07-23$55.79$91.335,314
2020-07-22$55.22$90.40931
2020-07-21$54.38$89.021,536
2020-07-20$54.33$88.942,243
2020-07-17$53.81$88.081,617
2020-07-16$53.07$86.877,709
2020-07-15$52.70$86.271,810
2020-07-14$51.80$84.792,481
2020-07-13$52.52$85.975,837
2020-07-10$52.02$85.154,887
2020-07-09$52.58$86.075,880
2020-07-08$53.49$87.562,283
2020-07-07$53.31$87.277,188
2020-07-06$52.52$85.974,767
2020-07-02$52.68$86.232,396
2020-07-01$51.63$84.520
2020-06-30$51.63$84.521,748
2020-06-29$50.00$81.851,223
2020-06-26$49.49$80.62757
2020-06-25$49.71$80.975,225
2020-06-24$49.43$80.524,479
2020-06-23$50.06$81.5510,138
2020-06-22$49.62$80.839,302
2020-06-19$49.29$80.293,683
2020-06-18$49.67$80.901,748
2020-06-17$50.12$81.641,988
2020-06-16$50.72$82.623,854
2020-06-15$50.19$81.762,308
2020-06-12$49.08$79.955,668
2020-06-11$47.83$77.913,701
2020-06-10$49.40$80.473,480
2020-06-09$49.54$80.697,476
2020-06-08$50.30$81.947,872
2020-06-05$50.36$82.039,229
2020-06-04$50.09$81.599,262
2020-06-03$50.36$82.036,172
2020-06-02$49.73$81.018,198
2020-06-01$50.17$81.722,449
2020-05-29$49.42$80.505,457
2020-05-28$49.29$80.293,641
2020-05-27$49.51$80.255,175
2020-05-26$51.44$83.385,560
2020-05-22$49.17$79.715,424
2020-05-21$48.71$78.963,593
2020-05-20$48.20$78.135,652
2020-05-19$48.16$78.0710,207
2020-05-18$46.48$75.340
2020-05-15$46.48$75.345,981
2020-05-14$45.40$73.5915,434
2020-05-13$44.79$72.6012,799
2020-05-12$45.57$73.8738,389
2020-05-11$46.47$75.331,105
2020-05-08$46.58$75.501,182
2020-05-07$45.84$74.31297
2020-05-06$45.25$73.35245
2020-05-05$45.51$73.771,559
2020-05-04$44.50$72.139,580
2020-05-01$44.47$72.098,246
2020-04-30$45.60$73.922,915
2020-04-29$46.97$76.145,013
2020-04-28$47.58$76.731,373
2020-04-27$46.82$75.515,838
2020-04-24$44.72$72.1216,124
2020-04-23$44.08$71.098,535
2020-04-22$43.17$69.619,181
2020-04-21$43.12$69.549,019
2020-04-20$44.48$71.735,865
2020-04-17$43.12$69.544,386
2020-04-16$42.45$68.461,708
2020-04-15$42.55$68.621,861
2020-04-14$45.24$72.966,584
2020-04-13$44.71$72.116,512
2020-04-09$45.04$72.643,969
2020-04-08$43.60$70.322,366
2020-04-07$42.34$68.2811,455
2020-04-06$41.59$67.072,164
2020-04-03$38.93$62.781,768
2020-04-02$38.96$62.837,350
2020-04-01$38.39$61.918,146
2020-03-31$41.30$66.6145,286
2020-03-30$39.42$63.576,546
2020-03-27$39.37$63.1025,225
2020-03-26$38.02$60.948,155
2020-03-25$38.67$61.9833,897
2020-03-24$32.83$52.628,584
2020-03-23$28.51$45.7049,388
2020-03-20$34.65$55.5445,128
2020-03-19$32.30$51.777,127
2020-03-18$32.42$51.9623,238
2020-03-17$39.88$63.928,426
2020-03-16$38.57$61.828,286
2020-03-13$43.03$68.978,781
2020-03-12$41.71$66.8523,638
2020-03-11$45.97$73.682,442
2020-03-10$48.25$77.348,580
2020-03-09$48.49$77.725,544
2020-03-06$52.62$84.349,771
2020-03-05$53.21$85.282,524
2020-03-04$53.55$85.8318,944
2020-03-03$51.89$83.1726,431
2020-03-02$51.08$81.8713,942
2020-02-28$50.95$81.6614,361
2020-02-27$53.51$85.779,170
2020-02-26$54.60$87.138,757
2020-02-25$55.12$87.965,383
2020-02-24$55.52$88.596,594
2020-02-21$56.52$90.194,534
2020-02-20$56.50$90.168,654
2020-02-19$55.74$88.953,714
2020-02-18$55.76$88.981,931
2020-02-14$55.85$89.123,210
2020-02-13$55.36$88.345,356
2020-02-12$54.95$87.686,243
2020-02-11$55.13$87.981,975
2020-02-10$54.84$87.511,023
2020-02-07$54.89$87.59842
2020-02-06$54.92$87.641,188
2020-02-05$55.10$87.92642
2020-02-04$54.95$87.684,864
2020-02-03$54.22$86.521,564
2020-01-31$54.01$86.181,084
2020-01-30$54.22$86.52645
2020-01-29$54.66$86.84975
2020-01-28$53.99$85.772,188
2020-01-27$53.80$85.471,799
2020-01-24$54.02$85.82862
2020-01-23$54.34$86.33928
2020-01-22$54.00$85.791,523
2020-01-21$54.04$85.853,930
2020-01-17$53.27$84.6310,597
2020-01-16$53.54$85.065,757
2020-01-15$52.95$84.1227,210
2020-01-14$52.45$83.335,041
2020-01-13$51.89$82.4410,193
2020-01-10$51.22$81.3716,658
2020-01-09$50.58$80.354,083
2020-01-08$50.25$79.838,583
2020-01-07$50.38$80.042,805
2020-01-06$50.11$79.6114,375
2020-01-03$50.15$79.673,312
2020-01-02$49.52$78.675,420