Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
79.99
-0.08 (-0.10%)
Oct 24, 2025, 4:00 PM EDT

TSX:GRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202579.8680.4479.8679.9979.99-0.10%40,361
Oct 23, 202579.4680.3079.3680.0780.070.23%42,800
Oct 22, 202579.9680.1679.4379.8979.890.59%46,300
Oct 21, 202578.4979.9478.4879.4279.420.60%59,200
Oct 20, 202580.3681.0578.7578.9578.95-2.02%91,028
Oct 17, 202576.9980.6076.9980.5880.584.64%208,704
Oct 16, 202577.7577.9676.8477.0177.01-0.25%64,900
Oct 15, 202577.5077.7876.8577.2077.200.31%53,700
Oct 14, 202576.0877.3076.0476.9676.961.00%44,421
Oct 10, 202576.4476.8675.5176.2076.20-0.43%82,331
Oct 9, 202576.9677.6576.4176.5376.53-0.87%74,500
Oct 8, 202577.7577.7576.8577.2077.20-0.37%49,501
Oct 7, 202577.6077.8376.9477.4977.49-0.48%67,219
Oct 6, 202578.6879.2077.5377.8677.86-1.49%53,600
Oct 3, 202579.1879.3978.1779.0479.040.69%37,304
Oct 2, 202578.1378.6377.8778.5078.500.49%25,300
Oct 1, 202577.8678.1277.2378.1278.121.02%76,800
Sep 30, 202577.1277.5976.7577.3377.330.16%90,400
Sep 29, 202577.4077.4176.7477.2177.21-0.26%35,423
Sep 26, 202576.9177.9276.9177.4177.130.25%73,100
Sep 25, 202576.5577.2976.4577.2276.940.61%96,900
Sep 24, 202577.6177.8876.7176.7576.47-1.04%103,600
Sep 23, 202578.7778.7776.9577.5677.28-1.39%79,500
Sep 22, 202576.6080.2276.4978.6578.362.81%203,516
Sep 19, 202576.5076.9876.1776.5076.220.49%308,047
Sep 18, 202576.2276.7575.9176.1375.850.30%150,244
Sep 17, 202576.5577.4075.6175.9075.62-1.12%79,847
Sep 16, 202576.6877.1576.3676.7676.48-0.57%71,143
Sep 15, 202578.0178.3877.0377.2076.92-0.94%66,600
Sep 12, 202578.9079.1177.7277.9377.64-1.04%80,400
Sep 11, 202578.3379.1378.3378.7578.460.60%43,616
Sep 10, 202578.7979.5978.1178.2877.99-0.70%42,238
Sep 9, 202578.2179.9378.2178.8378.54-1.04%59,738
Sep 8, 202578.9879.7578.6579.6679.371.19%81,034
Sep 5, 202577.6578.9877.6578.7278.431.40%52,846
Sep 4, 202576.8678.0076.8677.6377.351.05%48,300
Sep 3, 202576.4577.0776.3476.8276.540.26%48,107
Sep 2, 202578.2078.2076.0876.6276.34-2.07%102,200
Aug 29, 202577.5078.6776.7178.2477.960.12%110,130
Aug 28, 202578.5178.5178.0478.1577.58-0.45%70,800
Aug 27, 202578.4479.2078.0078.5077.930.08%116,300
Aug 26, 202579.5479.5877.9378.4477.87-1.94%121,400
Aug 25, 202581.3781.6779.5579.9979.41-2.30%84,800
Aug 22, 202580.1082.4580.0081.8781.272.04%115,015
Aug 21, 202579.5480.5279.1780.2379.651.13%89,800
Aug 20, 202578.9979.6178.7979.3378.750.49%93,121
Aug 19, 202578.6079.6278.6078.9478.360.46%81,015
Aug 18, 202578.1479.8378.1478.5878.01-0.85%78,200
Aug 15, 202578.6579.7578.0179.2578.671.01%129,421
Aug 14, 202577.8678.6777.3478.4677.890.33%79,500