Granite Real Estate Investment Trust (TSX: GRT.UN)
Canada
· Delayed Price · Currency is CAD 70.64
+0.01 (0.01%)
Dec 20, 2024, 9:33 AM EST
TSX: GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.01 | 72.24 | 70.01 | 71.41 | 71.41 | 1.10% | 229,272 |
| Dec 19, 2024 | 71.03 | 71.32 | 70.23 | 70.63 | 70.63 | -0.77% | 142,812 |
| Dec 18, 2024 | 72.91 | 73.95 | 71.06 | 71.18 | 71.18 | -2.37% | 149,711 |
| Dec 17, 2024 | 71.70 | 73.11 | 71.70 | 72.91 | 72.91 | 1.26% | 136,743 |
| Dec 16, 2024 | 72.78 | 73.15 | 71.72 | 72.00 | 72.00 | -0.99% | 80,228 |
| Dec 13, 2024 | 73.08 | 73.32 | 72.13 | 72.72 | 72.72 | -0.57% | 64,500 |
| Dec 12, 2024 | 72.34 | 73.66 | 72.34 | 73.14 | 73.14 | 0.47% | 62,827 |
| Dec 11, 2024 | 72.59 | 73.52 | 72.59 | 72.80 | 72.80 | -0.11% | 59,034 |
| Dec 10, 2024 | 73.94 | 74.03 | 72.84 | 72.88 | 72.88 | -1.74% | 39,800 |
| Dec 9, 2024 | 73.43 | 74.43 | 72.87 | 74.17 | 74.17 | 0.83% | 78,500 |
| Dec 6, 2024 | 73.78 | 74.20 | 73.26 | 73.56 | 73.56 | -0.43% | 55,200 |
| Dec 5, 2024 | 74.81 | 74.81 | 73.59 | 73.88 | 73.88 | -0.83% | 63,247 |
| Dec 4, 2024 | 74.67 | 75.20 | 74.00 | 74.50 | 74.50 | -0.90% | 59,900 |
| Dec 3, 2024 | 75.45 | 75.74 | 74.74 | 75.18 | 75.18 | -0.44% | 99,900 |
| Dec 2, 2024 | 75.41 | 75.80 | 74.80 | 75.51 | 75.51 | -0.64% | 59,400 |
| Nov 29, 2024 | 75.14 | 76.47 | 75.14 | 76.00 | 76.00 | 0.52% | 128,035 |
| Nov 28, 2024 | 75.73 | 76.11 | 75.32 | 75.61 | 75.61 | 0.97% | 24,409 |
| Nov 27, 2024 | 74.66 | 75.75 | 74.66 | 74.88 | 74.88 | 0.33% | 53,125 |
| Nov 26, 2024 | 75.10 | 75.26 | 73.22 | 74.63 | 74.35 | -1.32% | 134,200 |
| Nov 25, 2024 | 74.19 | 75.83 | 74.19 | 75.63 | 75.35 | 2.30% | 88,301 |
| Nov 22, 2024 | 73.70 | 74.54 | 73.50 | 73.93 | 73.66 | 0.19% | 73,900 |
| Nov 21, 2024 | 73.76 | 74.32 | 73.37 | 73.79 | 73.52 | -0.26% | 74,200 |
| Nov 20, 2024 | 74.54 | 74.86 | 73.66 | 73.98 | 73.71 | -0.32% | 57,732 |
| Nov 19, 2024 | 74.48 | 75.00 | 73.46 | 74.22 | 73.95 | -0.76% | 104,400 |
| Nov 18, 2024 | 74.98 | 75.24 | 73.62 | 74.79 | 74.51 | -0.77% | 115,612 |
| Nov 15, 2024 | 75.00 | 75.93 | 74.73 | 75.37 | 75.09 | -0.26% | 49,900 |
| Nov 14, 2024 | 75.41 | 76.15 | 74.71 | 75.57 | 75.29 | 0.64% | 83,100 |
| Nov 13, 2024 | 76.29 | 76.47 | 74.96 | 75.09 | 74.81 | -1.52% | 86,546 |
| Nov 12, 2024 | 76.39 | 76.80 | 75.92 | 76.25 | 75.97 | -0.38% | 76,417 |
| Nov 11, 2024 | 76.14 | 77.12 | 76.14 | 76.54 | 76.26 | 0.64% | 78,600 |
| Nov 8, 2024 | 75.39 | 76.15 | 75.00 | 76.05 | 75.77 | 0.88% | 58,346 |
| Nov 7, 2024 | 74.01 | 75.71 | 74.01 | 75.39 | 75.11 | 2.15% | 67,000 |
| Nov 6, 2024 | 75.59 | 75.61 | 73.69 | 73.80 | 73.53 | -1.95% | 159,400 |
| Nov 5, 2024 | 74.77 | 75.32 | 74.36 | 75.27 | 74.99 | 0.72% | 50,531 |
| Nov 4, 2024 | 74.26 | 75.91 | 74.26 | 74.73 | 74.45 | 0.25% | 50,039 |
| Nov 1, 2024 | 75.88 | 76.05 | 74.22 | 74.54 | 74.27 | -1.90% | 127,604 |
| Oct 31, 2024 | 76.85 | 77.60 | 75.96 | 75.98 | 75.70 | -1.39% | 133,319 |
| Oct 30, 2024 | 75.99 | 77.17 | 75.88 | 77.05 | 76.49 | 1.52% | 79,939 |
| Oct 29, 2024 | 76.69 | 76.85 | 75.81 | 75.90 | 75.35 | -0.82% | 59,400 |
| Oct 28, 2024 | 76.65 | 77.12 | 76.03 | 76.53 | 75.98 | 0.13% | 75,700 |
| Oct 25, 2024 | 77.50 | 77.58 | 76.02 | 76.43 | 76.16 | -1.44% | 85,200 |
| Oct 24, 2024 | 76.67 | 77.58 | 76.00 | 77.55 | 77.27 | 1.61% | 117,029 |
| Oct 23, 2024 | 75.50 | 76.92 | 75.50 | 76.32 | 76.05 | 0.29% | 68,500 |
| Oct 22, 2024 | 75.84 | 76.30 | 75.49 | 76.10 | 75.83 | 0.37% | 62,700 |
| Oct 21, 2024 | 77.00 | 77.00 | 74.99 | 75.82 | 75.55 | -1.49% | 138,000 |
| Oct 18, 2024 | 79.02 | 79.02 | 76.93 | 76.97 | 76.70 | -2.12% | 103,300 |
| Oct 17, 2024 | 79.65 | 79.65 | 78.32 | 78.64 | 78.36 | -0.82% | 61,700 |
| Oct 16, 2024 | 78.62 | 79.98 | 77.73 | 79.29 | 79.01 | 1.19% | 109,114 |
| Oct 15, 2024 | 77.00 | 78.55 | 77.00 | 78.36 | 78.08 | 1.77% | 104,500 |
| Oct 11, 2024 | 77.25 | 77.25 | 76.21 | 77.00 | 76.73 | - | 136,400 |
| Oct 10, 2024 | 78.84 | 79.05 | 76.72 | 77.00 | 76.73 | -2.84% | 157,228 |
| Oct 9, 2024 | 79.16 | 79.69 | 78.87 | 79.25 | 78.97 | -0.56% | 72,414 |
| Oct 8, 2024 | 80.50 | 80.84 | 79.50 | 79.70 | 79.42 | -0.99% | 74,400 |
| Oct 7, 2024 | 79.97 | 80.51 | 79.00 | 80.50 | 80.21 | 0.61% | 44,840 |
| Oct 4, 2024 | 80.09 | 80.46 | 79.05 | 80.01 | 79.72 | -0.10% | 71,400 |
| Oct 3, 2024 | 80.49 | 80.49 | 79.12 | 80.09 | 79.80 | -0.55% | 36,247 |
| Oct 2, 2024 | 81.70 | 81.71 | 80.39 | 80.53 | 80.24 | -1.47% | 73,028 |
| Oct 1, 2024 | 81.76 | 82.09 | 80.81 | 81.73 | 81.44 | 0.12% | 86,148 |
| Sep 30, 2024 | 80.10 | 81.69 | 80.10 | 81.63 | 81.63 | 1.34% | 51,900 |
| Sep 27, 2024 | 81.14 | 81.62 | 80.00 | 80.55 | 80.55 | -0.73% | 112,000 |
| Sep 26, 2024 | 80.91 | 81.31 | 80.17 | 81.14 | 80.87 | 0.51% | 84,624 |
| Sep 25, 2024 | 81.20 | 81.20 | 80.00 | 80.73 | 80.46 | -0.04% | 62,700 |
| Sep 24, 2024 | 80.86 | 81.58 | 80.76 | 80.76 | 80.49 | -0.35% | 67,200 |
| Sep 23, 2024 | 81.49 | 81.84 | 80.80 | 81.04 | 80.77 | -0.54% | 53,716 |
| Sep 20, 2024 | 81.45 | 82.79 | 81.23 | 81.48 | 81.20 | 0.21% | 162,200 |
| Sep 19, 2024 | 82.85 | 82.88 | 81.11 | 81.31 | 81.03 | -0.62% | 100,100 |
| Sep 18, 2024 | 81.42 | 82.56 | 81.20 | 81.82 | 81.54 | 0.17% | 84,636 |
| Sep 17, 2024 | 80.99 | 81.99 | 80.80 | 81.68 | 81.40 | 0.84% | 87,946 |
| Sep 16, 2024 | 80.28 | 81.48 | 80.20 | 81.00 | 80.73 | 0.67% | 82,800 |
| Sep 13, 2024 | 79.02 | 81.06 | 79.02 | 80.46 | 80.19 | 1.54% | 65,600 |
| Sep 12, 2024 | 78.80 | 79.68 | 78.80 | 79.24 | 78.97 | 0.53% | 49,300 |
| Sep 11, 2024 | 77.78 | 79.43 | 77.46 | 78.82 | 78.55 | 1.14% | 107,200 |
| Sep 10, 2024 | 77.60 | 77.99 | 76.90 | 77.93 | 77.67 | 1.13% | 51,803 |
| Sep 9, 2024 | 75.58 | 77.43 | 75.58 | 77.06 | 76.80 | 1.93% | 65,948 |
| Sep 6, 2024 | 76.91 | 77.38 | 75.18 | 75.60 | 75.34 | -1.06% | 44,900 |
| Sep 5, 2024 | 77.85 | 78.26 | 75.96 | 76.41 | 76.15 | -1.43% | 78,100 |
| Sep 4, 2024 | 75.72 | 77.99 | 75.72 | 77.52 | 77.26 | 1.84% | 96,308 |
| Sep 3, 2024 | 76.09 | 76.66 | 75.75 | 76.12 | 75.86 | -0.56% | 66,720 |
| Aug 30, 2024 | 76.20 | 76.76 | 75.37 | 76.55 | 76.29 | 0.34% | 118,800 |
| Aug 29, 2024 | 76.40 | 77.00 | 76.16 | 76.29 | 75.76 | -0.55% | 68,500 |
| Aug 28, 2024 | 77.01 | 77.24 | 76.27 | 76.71 | 76.17 | -0.38% | 86,303 |
| Aug 27, 2024 | 75.90 | 77.50 | 75.21 | 77.00 | 76.46 | 1.45% | 96,104 |
| Aug 26, 2024 | 74.98 | 76.48 | 74.98 | 75.90 | 75.37 | 0.69% | 73,204 |
| Aug 23, 2024 | 73.92 | 75.95 | 73.89 | 75.38 | 74.85 | 2.31% | 142,800 |
| Aug 22, 2024 | 72.36 | 73.73 | 72.36 | 73.68 | 73.17 | 1.06% | 67,100 |
| Aug 21, 2024 | 71.92 | 73.17 | 71.75 | 72.91 | 72.40 | 1.93% | 35,909 |
| Aug 20, 2024 | 71.20 | 71.83 | 71.06 | 71.53 | 71.03 | 0.60% | 25,335 |
| Aug 19, 2024 | 72.11 | 72.11 | 70.54 | 71.10 | 70.60 | -0.56% | 57,016 |
| Aug 16, 2024 | 71.11 | 71.98 | 71.11 | 71.50 | 71.00 | -0.20% | 53,740 |
| Aug 15, 2024 | 72.06 | 72.80 | 71.64 | 71.64 | 71.14 | 0.48% | 49,900 |
| Aug 14, 2024 | 71.25 | 71.56 | 70.25 | 71.30 | 70.80 | 0.08% | 42,513 |
| Aug 13, 2024 | 71.73 | 71.73 | 70.80 | 71.24 | 70.74 | 0.48% | 54,249 |
| Aug 12, 2024 | 70.81 | 71.98 | 70.25 | 70.90 | 70.41 | -0.91% | 78,800 |
| Aug 9, 2024 | 70.52 | 71.84 | 69.59 | 71.55 | 71.05 | 0.83% | 70,800 |
| Aug 8, 2024 | 72.00 | 72.00 | 69.12 | 70.96 | 70.46 | -2.91% | 128,626 |
| Aug 7, 2024 | 74.12 | 74.47 | 71.92 | 73.09 | 72.58 | -1.46% | 106,131 |
| Aug 6, 2024 | 72.86 | 74.80 | 71.52 | 74.17 | 73.65 | 1.13% | 68,600 |
| Aug 2, 2024 | 73.44 | 73.44 | 72.02 | 73.34 | 72.83 | -1.33% | 43,800 |
| Aug 1, 2024 | 74.06 | 74.64 | 74.00 | 74.33 | 73.81 | 0.19% | 81,000 |
| Jul 31, 2024 | 74.49 | 75.12 | 73.75 | 74.19 | 73.67 | -0.50% | 103,720 |