GRANITE REAL ESTATE INVESTMENT - Price History
Monthly price history for GRT-UN.TO (GRANITE REAL ESTATE INVESTMENT )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$76.47 | CA$76.47 |
| March 2024 | CA$77.31 | CA$77.31 |
| February 2024 | CA$71.81 | CA$72.07 |
| January 2024 | CA$71.89 | CA$72.43 |
| December 2023 | CA$75.43 | CA$76.28 |
| November 2023 | CA$67.69 | CA$68.70 |
| October 2023 | CA$61.98 | CA$63.15 |
| September 2023 | CA$70.45 | CA$72.08 |
| August 2023 | CA$73.30 | CA$75.28 |
| July 2023 | CA$75.14 | CA$77.44 |
| June 2023 | CA$75.80 | CA$78.38 |
| May 2023 | CA$76.77 | CA$79.66 |
| April 2023 | CA$80.93 | CA$84.26 |
| March 2023 | CA$80.12 | CA$83.69 |
| February 2023 | CA$78.50 | CA$82.26 |
| January 2023 | CA$77.45 | CA$81.43 |
| December 2022 | CA$65.49 | CA$69.08 |
| November 2022 | CA$75.25 | CA$79.69 |
| October 2022 | CA$65.53 | CA$69.62 |
| September 2022 | CA$62.52 | CA$66.67 |
| August 2022 | CA$69.69 | CA$74.60 |
| July 2022 | CA$75.20 | CA$80.78 |
| June 2022 | CA$73.25 | CA$78.95 |
| May 2022 | CA$84.24 | CA$91.09 |
| April 2022 | CA$87.73 | CA$95.14 |
| March 2022 | CA$88.64 | CA$96.38 |
| February 2022 | CA$86.10 | CA$93.87 |
| January 2022 | CA$88.25 | CA$96.48 |
| December 2021 | CA$96.15 | CA$105.40 |
| November 2021 | CA$89.67 | CA$98.54 |
| October 2021 | CA$91.06 | CA$100.32 |
| September 2021 | CA$81.56 | CA$90.08 |
| August 2021 | CA$82.24 | CA$91.08 |
| July 2021 | CA$77.78 | CA$86.38 |
| June 2021 | CA$74.05 | CA$82.48 |
| May 2021 | CA$72.83 | CA$81.37 |
| April 2021 | CA$70.21 | CA$78.69 |
| March 2021 | CA$67.97 | CA$76.42 |
| February 2021 | CA$64.63 | CA$72.90 |
| January 2021 | CA$66.18 | CA$74.90 |
| December 2020 | CA$68.60 | CA$77.90 |
| November 2020 | CA$67.20 | CA$76.55 |
| October 2020 | CA$65.36 | CA$74.70 |
| September 2020 | CA$67.40 | CA$77.28 |
| August 2020 | CA$67.45 | CA$77.59 |
| July 2020 | CA$67.51 | CA$77.90 |
| June 2020 | CA$60.53 | CA$70.06 |
| May 2020 | CA$58.48 | CA$67.93 |
| April 2020 | CA$54.55 | CA$63.60 |
| March 2020 | CA$49.68 | CA$58.13 |
| February 2020 | CA$58.16 | CA$68.35 |
| January 2020 | CA$60.65 | CA$71.51 |
| December 2019 | CA$55.77 | CA$65.98 |
| November 2019 | CA$57.73 | CA$68.55 |
| October 2019 | CA$54.74 | CA$65.22 |
| September 2019 | CA$53.65 | CA$64.15 |
| August 2019 | CA$53.09 | CA$63.71 |
| July 2019 | CA$50.93 | CA$61.34 |
| June 2019 | CA$49.87 | CA$60.29 |
| May 2019 | CA$49.78 | CA$60.41 |
| April 2019 | CA$50.06 | CA$60.99 |
| March 2019 | CA$52.21 | CA$63.85 |
| February 2019 | CA$50.23 | CA$61.65 |
| January 2019 | CA$48.35 | CA$59.57 |
| December 2018 | CA$43.02 | CA$53.21 |
| November 2018 | CA$43.88 | CA$54.83 |
| October 2018 | CA$43.32 | CA$54.36 |
| September 2018 | CA$44.02 | CA$55.47 |
| August 2018 | CA$43.36 | CA$54.85 |
| July 2018 | CA$42.48 | CA$53.96 |
| June 2018 | CA$42.03 | CA$53.62 |
| May 2018 | CA$40.19 | CA$51.49 |
| April 2018 | CA$39.25 | CA$50.51 |
| March 2018 | CA$39.30 | CA$50.81 |
| February 2018 | CA$38.07 | CA$49.44 |
| January 2018 | CA$38.81 | CA$50.63 |
| December 2017 | CA$37.59 | CA$49.25 |
| November 2017 | CA$38.77 | CA$51.04 |
| October 2017 | CA$37.70 | CA$49.84 |
| September 2017 | CA$37.71 | CA$50.07 |
| August 2017 | CA$38.13 | CA$50.85 |
| July 2017 | CA$37.47 | CA$50.19 |
| June 2017 | CA$38.13 | CA$51.29 |
| May 2017 | CA$37.88 | CA$51.17 |
| April 2017 | CA$36.09 | CA$48.96 |
| March 2017 | CA$34.14 | CA$46.52 |
| February 2017 | CA$33.60 | CA$46 |
| January 2017 | CA$32.27 | CA$44.38 |
| December 2016 | CA$32.44 | CA$44.83 |
| November 2016 | CA$31.41 | CA$43.63 |
| October 2016 | CA$30.24 | CA$42.20 |
| September 2016 | CA$28.58 | CA$40.08 |
| August 2016 | CA$29.58 | CA$41.68 |
| July 2016 | CA$28.70 | CA$40.64 |
| June 2016 | CA$27.23 | CA$38.75 |
| May 2016 | CA$27.40 | CA$39.20 |
| April 2016 | CA$25.99 | CA$37.38 |
| March 2016 | CA$25.87 | CA$37.41 |
| February 2016 | CA$26.31 | CA$38.25 |
| January 2016 | CA$25.77 | CA$37.65 |
| December 2015 | CA$25.85 | CA$37.96 |
| November 2015 | CA$27.55 | CA$40.67 |
| October 2015 | CA$25.70 | CA$38.11 |
| September 2015 | CA$25.21 | CA$37.58 |
| August 2015 | CA$25.67 | CA$38.46 |
| July 2015 | CA$26.76 | CA$40.29 |
| June 2015 | CA$28.40 | CA$42.96 |
| May 2015 | CA$26.56 | CA$40.36 |
| April 2015 | CA$27.40 | CA$41.84 |
| March 2015 | CA$29 | CA$44.48 |
| February 2015 | CA$29.42 | CA$45.32 |
| January 2015 | CA$28.82 | CA$44.60 |
| December 2014 | CA$26.55 | CA$41.26 |
| November 2014 | CA$25.38 | CA$39.61 |
| October 2014 | CA$26.50 | CA$41.55 |
| September 2014 | CA$24.45 | CA$38.52 |
| August 2014 | CA$25.63 | CA$40.57 |
| July 2014 | CA$25.48 | CA$40.51 |
| June 2014 | CA$24.74 | CA$39.50 |
| May 2014 | CA$24.81 | CA$39.80 |
| April 2014 | CA$26.20 | CA$42.22 |
| March 2014 | CA$25.12 | CA$40.66 |
| February 2014 | CA$23.55 | CA$38.30 |
| January 2014 | CA$23.37 | CA$38.19 |
| December 2013 | CA$23.54 | CA$38.66 |
| November 2013 | CA$21.73 | CA$35.85 |
| October 2013 | CA$21.84 | CA$36.22 |
| September 2013 | CA$22.18 | CA$36.95 |
| August 2013 | CA$21.21 | CA$35.50 |
| July 2013 | CA$20.42 | CA$34.35 |
| June 2013 | CA$21.44 | CA$36.24 |
| May 2013 | CA$22.53 | CA$38.27 |
| April 2013 | CA$23.41 | CA$39.95 |
| March 2013 | CA$22.67 | CA$38.86 |
| February 2013 | CA$23.08 | CA$39.74 |
| January 2013 | CA$22.67 | CA$39.20 |
| December 2012 | CA$21.74 | CA$37.76 |
| November 2012 | CA$21.18 | CA$36.79 |
| October 2012 | CA$20.78 | CA$36.62 |
| September 2012 | CA$19.99 | CA$35.22 |
| August 2012 | CA$20.26 | CA$35.70 |
| July 2012 | CA$20.04 | CA$35.80 |
| June 2012 | CA$19.46 | CA$34.75 |
| May 2012 | CA$18.90 | CA$33.76 |
| April 2012 | CA$19.26 | CA$34.92 |
| March 2012 | CA$19.05 | CA$34.55 |
| February 2012 | CA$20.14 | CA$37.06 |
| January 2012 | CA$19.05 | CA$35.05 |
| December 2011 | CA$17.72 | CA$32.59 |
| November 2011 | CA$17.73 | CA$32.61 |
| October 2011 | CA$16.93 | CA$31.64 |
| September 2011 | CA$14.90 | CA$27.84 |
| August 2011 | CA$14.62 | CA$27.33 |
| July 2011 | CA$15.32 | CA$28.74 |
| June 2011 | CA$15.69 | CA$29.43 |
| May 2011 | CA$15.88 | CA$29.78 |
| April 2011 | CA$15.44 | CA$29.05 |
| March 2011 | CA$14.90 | CA$28.15 |
| February 2011 | CA$14.30 | CA$27.01 |
| January 2011 | CA$14.61 | CA$27.60 |
| December 2010 | CA$14.34 | CA$27.08 |
| November 2010 | CA$8.85 | CA$16.72 |
| October 2010 | CA$7.79 | CA$14.80 |
| September 2010 | CA$5.92 | CA$11.25 |
| August 2010 | CA$6.30 | CA$11.97 |
| July 2010 | CA$6.81 | CA$13.05 |
| June 2010 | CA$6.75 | CA$12.93 |
| May 2010 | CA$7.20 | CA$13.80 |
| April 2010 | CA$7 | CA$13.57 |
| March 2010 | CA$6.78 | CA$13.29 |
| February 2010 | CA$6.62 | CA$12.98 |
| January 2010 | CA$6.54 | CA$12.82 |
| December 2009 | CA$6.57 | CA$12.88 |
| November 2009 | CA$7.25 | CA$14.20 |
| October 2009 | CA$7.77 | CA$15.40 |
| September 2009 | CA$7.26 | CA$14.38 |
| August 2009 | CA$7.40 | CA$14.66 |
| July 2009 | CA$5.70 | CA$11.43 |
| June 2009 | CA$4.48 | CA$8.99 |
| May 2009 | CA$4.32 | CA$8.65 |
| April 2009 | CA$4.23 | CA$8.63 |
| March 2009 | CA$3.78 | CA$7.72 |
| February 2009 | CA$2.68 | CA$5.57 |
| January 2009 | CA$3.60 | CA$7.48 |
| December 2008 | CA$4.37 | CA$9.09 |
| November 2008 | CA$5.91 | CA$12.29 |
| October 2008 | CA$6.75 | CA$14.29 |
| September 2008 | CA$9.29 | CA$19.66 |
| August 2008 | CA$10.63 | CA$22.50 |
| July 2008 | CA$9.50 | CA$20.26 |
| June 2008 | CA$10.76 | CA$22.95 |
| May 2008 | CA$11.57 | CA$24.69 |
| April 2008 | CA$12.56 | CA$26.95 |
| March 2008 | CA$13.96 | CA$29.95 |
| February 2008 | CA$10.61 | CA$22.90 |
| January 2008 | CA$11.69 | CA$25.23 |
| December 2007 | CA$12.86 | CA$27.75 |
| November 2007 | CA$12.65 | CA$27.30 |
| October 2007 | CA$13.96 | CA$30.31 |
| September 2007 | CA$15.17 | CA$32.94 |
| August 2007 | CA$15.44 | CA$33.51 |
| July 2007 | CA$15.81 | CA$34.49 |
| June 2007 | CA$17.77 | CA$38.78 |
| May 2007 | CA$18.97 | CA$41.40 |
| April 2007 | CA$19.64 | CA$43.03 |
| March 2007 | CA$19.70 | CA$43.16 |
| February 2007 | CA$19.55 | CA$43 |
| January 2007 | CA$18.92 | CA$41.61 |
| December 2006 | CA$18.96 | CA$41.70 |
| November 2006 | CA$18.86 | CA$41.47 |
| October 2006 | CA$18.33 | CA$40.47 |
| September 2006 | CA$18.38 | CA$40.60 |
| August 2006 | CA$17.18 | CA$37.94 |
| July 2006 | CA$16.67 | CA$36.98 |
| June 2006 | CA$17.06 | CA$37.85 |
| May 2006 | CA$17.35 | CA$38.50 |
| April 2006 | CA$17.51 | CA$39.02 |
| March 2006 | CA$18.26 | CA$40.68 |
| February 2006 | CA$17.29 | CA$38.69 |
| January 2006 | CA$17.24 | CA$38.58 |
| December 2005 | CA$17.91 | CA$40.08 |
| November 2005 | CA$17.72 | CA$39.65 |
| October 2005 | CA$16.52 | CA$37.10 |
| September 2005 | CA$17.49 | CA$39.28 |
| August 2005 | CA$17.43 | CA$39.16 |
| July 2005 | CA$17.92 | CA$40.44 |
| June 2005 | CA$17.13 | CA$38.66 |
| May 2005 | CA$16.85 | CA$38.03 |
| April 2005 | CA$16.39 | CA$37.17 |
| March 2005 | CA$16.88 | CA$38.29 |
| February 2005 | CA$17.44 | CA$39.66 |
| January 2005 | CA$16.36 | CA$37.20 |
| December 2004 | CA$15.85 | CA$36.05 |
| November 2004 | CA$14.58 | CA$33.17 |
| October 2004 | CA$13.58 | CA$30.96 |
| September 2004 | CA$14.28 | CA$32.56 |
| August 2004 | CA$13.37 | CA$30.50 |
| July 2004 | CA$13.30 | CA$30.43 |
| June 2004 | CA$16 | CA$36.59 |
| May 2004 | CA$15.85 | CA$36.25 |
| April 2004 | CA$15.26 | CA$35 |
| March 2004 | CA$16.16 | CA$37.05 |
| February 2004 | CA$16.86 | CA$38.77 |
| January 2004 | CA$16.14 | CA$37.10 |
| December 2003 | CA$15.68 | CA$36.05 |
| November 2003 | CA$14.33 | CA$32.95 |
| October 2003 | CA$14.40 | CA$33.10 |
| September 2003 | CA$13.48 | CA$31 |
| August 2003 | CA$12 | CA$27.60 |
GRT-UN.TO
List: canada
Price: CA$69.47
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.75%
Payout Ratio: -1650.00%
Payout Ratio Range:
Dividend Per Share: 3.30 CAD
Earnings Per Share: 2.16 CAD
P/E Ratio: -376.75
Exchange: TOR
Sector: Real Estate
Industry: REIT - Industrial
Volume: 75640
Ebitda: 184.5 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 9
Years Paying Dividends: 21
DGR3: 3.42%
DGR5: 3.71%
DGR10: 3.13%