Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada
· Delayed Price · Currency is CAD 66.50
-0.55 (-0.82%)
Apr 1, 2025, 4:00 PM EST
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 66.91 | 67.56 | 66.05 | 66.50 | 66.50 | -0.82% | 143,144 |
| Mar 31, 2025 | 66.89 | 67.49 | 66.49 | 67.05 | 67.05 | 0.09% | 182,410 |
| Mar 28, 2025 | 68.00 | 68.00 | 66.92 | 66.99 | 66.71 | -1.44% | 132,700 |
| Mar 27, 2025 | 67.70 | 68.76 | 67.66 | 67.97 | 67.68 | 0.15% | 68,611 |
| Mar 26, 2025 | 69.00 | 69.61 | 67.67 | 67.87 | 67.58 | -1.21% | 140,500 |
| Mar 25, 2025 | 68.53 | 69.20 | 68.53 | 68.70 | 68.41 | 0.26% | 77,620 |
| Mar 24, 2025 | 68.05 | 68.58 | 67.70 | 68.52 | 68.23 | 1.14% | 57,508 |
| Mar 21, 2025 | 68.11 | 68.80 | 66.92 | 67.75 | 67.46 | -0.59% | 224,424 |
| Mar 20, 2025 | 67.73 | 68.56 | 67.52 | 68.15 | 67.86 | -0.32% | 103,309 |
| Mar 19, 2025 | 67.48 | 68.72 | 67.48 | 68.37 | 68.08 | 0.65% | 93,000 |
| Mar 18, 2025 | 68.79 | 68.79 | 67.45 | 67.93 | 67.64 | -0.51% | 67,400 |
| Mar 17, 2025 | 68.00 | 69.09 | 67.84 | 68.28 | 67.99 | 0.26% | 91,200 |
| Mar 14, 2025 | 66.74 | 68.15 | 66.53 | 68.10 | 67.81 | 2.07% | 134,700 |
| Mar 13, 2025 | 67.25 | 68.05 | 66.60 | 66.72 | 66.44 | -0.48% | 135,333 |
| Mar 12, 2025 | 65.88 | 67.20 | 65.10 | 67.04 | 66.76 | 1.95% | 114,744 |
| Mar 11, 2025 | 66.97 | 67.44 | 65.47 | 65.76 | 65.48 | -2.27% | 172,900 |
| Mar 10, 2025 | 68.41 | 69.00 | 67.05 | 67.29 | 67.01 | -1.84% | 95,200 |
| Mar 7, 2025 | 67.77 | 68.92 | 67.66 | 68.55 | 68.26 | 0.48% | 94,415 |
| Mar 6, 2025 | 68.46 | 68.92 | 67.54 | 68.22 | 67.93 | -1.50% | 83,700 |
| Mar 5, 2025 | 68.10 | 69.35 | 67.02 | 69.26 | 68.97 | 1.58% | 121,300 |
| Mar 4, 2025 | 66.64 | 68.98 | 65.71 | 68.18 | 67.89 | 0.99% | 148,900 |
| Mar 3, 2025 | 66.97 | 68.21 | 66.69 | 67.51 | 67.22 | 1.43% | 198,400 |
| Feb 28, 2025 | 66.61 | 67.20 | 66.00 | 66.56 | 66.56 | 0.20% | 130,118 |
| Feb 27, 2025 | 67.97 | 68.28 | 66.07 | 66.43 | 66.15 | -2.79% | 162,437 |
| Feb 26, 2025 | 68.43 | 68.88 | 68.01 | 68.34 | 68.05 | 0.69% | 111,531 |
| Feb 25, 2025 | 66.78 | 68.18 | 66.78 | 67.87 | 67.58 | 1.45% | 148,100 |
| Feb 24, 2025 | 67.65 | 68.17 | 66.87 | 66.90 | 66.61 | -1.56% | 163,100 |
| Feb 21, 2025 | 67.94 | 68.30 | 67.43 | 67.96 | 67.67 | -0.25% | 73,315 |
| Feb 20, 2025 | 68.81 | 69.00 | 67.74 | 68.13 | 67.84 | -1.29% | 131,900 |
| Feb 19, 2025 | 67.68 | 69.16 | 67.45 | 69.02 | 68.73 | 0.55% | 149,832 |
| Feb 18, 2025 | 67.32 | 69.42 | 67.32 | 68.64 | 68.35 | 0.91% | 147,700 |
| Feb 14, 2025 | 68.46 | 69.24 | 67.78 | 68.02 | 67.73 | -0.15% | 106,800 |
| Feb 13, 2025 | 67.73 | 68.56 | 67.54 | 68.12 | 67.83 | 0.44% | 162,939 |
| Feb 12, 2025 | 68.10 | 68.44 | 67.67 | 67.82 | 67.53 | -1.24% | 139,600 |
| Feb 11, 2025 | 69.51 | 70.12 | 68.32 | 68.67 | 68.38 | -2.05% | 121,023 |
| Feb 10, 2025 | 69.47 | 70.11 | 68.58 | 70.11 | 69.81 | 0.92% | 114,900 |
| Feb 7, 2025 | 70.30 | 70.61 | 68.61 | 69.47 | 69.17 | -2.00% | 100,311 |
| Feb 6, 2025 | 69.51 | 70.91 | 69.41 | 70.89 | 70.59 | 1.69% | 172,644 |
| Feb 5, 2025 | 67.27 | 69.72 | 67.27 | 69.71 | 69.41 | 3.63% | 111,034 |
| Feb 4, 2025 | 67.17 | 68.15 | 66.66 | 67.27 | 66.98 | 1.28% | 181,300 |
| Feb 3, 2025 | 67.13 | 67.91 | 66.16 | 66.42 | 66.14 | -5.37% | 296,422 |
| Jan 31, 2025 | 70.65 | 70.81 | 69.63 | 70.19 | 69.89 | -0.90% | 297,100 |
| Jan 30, 2025 | 70.20 | 71.25 | 69.72 | 70.83 | 70.25 | 2.41% | 207,325 |
| Jan 29, 2025 | 69.19 | 69.64 | 68.32 | 69.16 | 68.59 | -0.20% | 114,638 |
| Jan 28, 2025 | 69.64 | 70.37 | 69.30 | 69.30 | 69.02 | -0.39% | 96,600 |
| Jan 27, 2025 | 70.18 | 71.17 | 69.31 | 69.57 | 69.29 | -1.08% | 122,400 |
| Jan 24, 2025 | 69.29 | 70.35 | 69.14 | 70.33 | 70.05 | 1.37% | 79,300 |
| Jan 23, 2025 | 70.34 | 70.61 | 69.29 | 69.38 | 69.10 | -1.34% | 142,600 |
| Jan 22, 2025 | 69.97 | 70.40 | 69.48 | 70.32 | 70.04 | 1.08% | 152,300 |
| Jan 21, 2025 | 68.19 | 69.71 | 67.69 | 69.57 | 69.29 | 2.28% | 158,848 |