Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
61.51
+0.83 (1.37%)
Apr 23, 2025, 4:00 PM EDT

TSX:GRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202561.8462.3861.4561.5161.511.37%88,505
Apr 22, 202561.2461.6160.6160.6860.680.28%52,435
Apr 21, 202562.7562.8960.2960.5160.51-4.23%61,000
Apr 17, 202561.5063.2361.5063.1863.183.30%148,300
Apr 16, 202561.6562.7560.8961.1661.16-0.67%149,246
Apr 15, 202560.9962.0660.3361.5761.571.48%179,123
Apr 14, 202559.7660.9558.9760.6760.673.08%99,700
Apr 11, 202558.7860.3557.7058.8658.860.55%126,600
Apr 10, 202559.6159.6157.3058.5458.54-2.89%181,327
Apr 9, 202556.8460.3555.2560.2860.284.91%223,428
Apr 8, 202559.5260.2256.7257.4657.46-3.49%199,647
Apr 7, 202555.2561.8755.2559.5459.54-3.77%216,800
Apr 4, 202563.5163.8060.7861.8761.87-4.52%275,819
Apr 3, 202566.3767.3264.5064.8064.80-2.73%148,121
Apr 2, 202566.0466.6965.7166.6266.620.18%116,500
Apr 1, 202566.9167.5666.0566.5066.50-0.82%143,144
Mar 31, 202566.8967.4966.4967.0567.050.09%182,410
Mar 28, 202568.0068.0066.9266.9966.71-1.44%132,700
Mar 27, 202567.7068.7667.6667.9767.680.15%68,611
Mar 26, 202569.0069.6167.6767.8767.58-1.21%140,500
Mar 25, 202568.5369.2068.5368.7068.410.26%77,620
Mar 24, 202568.0568.5867.7068.5268.231.14%57,508
Mar 21, 202568.1168.8066.9267.7567.46-0.59%224,424
Mar 20, 202567.7368.5667.5268.1567.86-0.32%103,309
Mar 19, 202567.4868.7267.4868.3768.080.65%93,000
Mar 18, 202568.7968.7967.4567.9367.64-0.51%67,400
Mar 17, 202568.0069.0967.8468.2867.990.26%91,200
Mar 14, 202566.7468.1566.5368.1067.812.07%134,700
Mar 13, 202567.2568.0566.6066.7266.44-0.48%135,333
Mar 12, 202565.8867.2065.1067.0466.761.95%114,744
Mar 11, 202566.9767.4465.4765.7665.48-2.27%172,900
Mar 10, 202568.4169.0067.0567.2967.01-1.84%95,200
Mar 7, 202567.7768.9267.6668.5568.260.48%94,415
Mar 6, 202568.4668.9267.5468.2267.93-1.50%83,700
Mar 5, 202568.1069.3567.0269.2668.971.58%121,300
Mar 4, 202566.6468.9865.7168.1867.890.99%148,900
Mar 3, 202566.9768.2166.6967.5167.221.43%198,400
Feb 28, 202566.6167.2066.0066.5666.280.20%130,118
Feb 27, 202567.9768.2866.0766.4365.87-2.79%162,437
Feb 26, 202568.4368.8868.0168.3467.760.69%111,531
Feb 25, 202566.7868.1866.7867.8767.291.45%148,100
Feb 24, 202567.6568.1766.8766.9066.33-1.56%163,100
Feb 21, 202567.9468.3067.4367.9667.38-0.25%73,315
Feb 20, 202568.8169.0067.7468.1367.55-1.29%131,900
Feb 19, 202567.6869.1667.4569.0268.440.55%149,832
Feb 18, 202567.3269.4267.3268.6468.060.91%147,700
Feb 14, 202568.4669.2467.7868.0267.44-0.15%106,800
Feb 13, 202567.7368.5667.5468.1267.540.44%162,939
Feb 12, 202568.1068.4467.6767.8267.25-1.24%139,600
Feb 11, 202569.5170.1268.3268.6768.09-2.05%121,023