Granite Real Estate Investment Trust (TSX:GRT.UN)
81.87
+1.64 (2.04%)
Aug 22, 2025, 4:00 PM EDT
TSX:GRT.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 80.10 | 82.45 | 80.00 | 81.87 | 81.87 | 2.04% | 114,618 |
Aug 21, 2025 | 79.54 | 80.52 | 79.17 | 80.23 | 80.23 | 1.13% | 89,800 |
Aug 20, 2025 | 78.99 | 79.61 | 78.79 | 79.33 | 79.33 | 0.49% | 93,121 |
Aug 19, 2025 | 78.60 | 79.62 | 78.60 | 78.94 | 78.94 | 0.46% | 81,015 |
Aug 18, 2025 | 78.14 | 79.83 | 78.14 | 78.58 | 78.58 | -0.85% | 78,200 |
Aug 15, 2025 | 78.65 | 79.75 | 78.01 | 79.25 | 79.25 | 1.01% | 129,421 |
Aug 14, 2025 | 77.86 | 78.67 | 77.34 | 78.46 | 78.46 | 0.33% | 79,500 |
Aug 13, 2025 | 77.96 | 78.47 | 77.25 | 78.20 | 78.20 | 1.10% | 89,012 |
Aug 12, 2025 | 75.54 | 77.98 | 75.54 | 77.35 | 77.35 | 1.75% | 106,200 |
Aug 11, 2025 | 76.70 | 76.70 | 75.62 | 76.02 | 76.02 | -0.63% | 90,200 |
Aug 8, 2025 | 74.96 | 76.87 | 74.96 | 76.50 | 76.50 | 1.35% | 84,315 |
Aug 7, 2025 | 74.73 | 76.23 | 74.29 | 75.48 | 75.48 | 0.94% | 102,800 |
Aug 6, 2025 | 74.99 | 75.10 | 74.46 | 74.78 | 74.78 | 0.17% | 150,122 |
Aug 5, 2025 | 74.50 | 74.99 | 73.70 | 74.65 | 74.65 | 1.10% | 86,409 |
Aug 1, 2025 | 72.21 | 73.95 | 72.21 | 73.84 | 73.84 | 1.03% | 63,200 |
Jul 31, 2025 | 74.44 | 74.56 | 73.07 | 73.09 | 73.09 | -1.63% | 103,400 |
Jul 30, 2025 | 74.06 | 74.80 | 73.24 | 74.30 | 74.02 | 0.42% | 74,400 |
Jul 29, 2025 | 73.00 | 74.12 | 72.92 | 73.99 | 73.71 | 1.50% | 45,400 |
Jul 28, 2025 | 73.84 | 74.53 | 72.58 | 72.90 | 72.62 | -0.86% | 87,015 |
Jul 25, 2025 | 72.75 | 73.53 | 72.50 | 73.53 | 73.25 | 0.53% | 44,600 |
Jul 24, 2025 | 73.31 | 73.31 | 72.49 | 73.14 | 72.86 | 0.23% | 50,749 |
Jul 23, 2025 | 72.90 | 73.39 | 72.84 | 72.97 | 72.69 | 0.03% | 58,700 |
Jul 22, 2025 | 72.74 | 73.00 | 72.50 | 72.95 | 72.67 | 0.54% | 42,546 |
Jul 21, 2025 | 72.53 | 72.81 | 72.04 | 72.56 | 72.28 | 0.58% | 43,408 |
Jul 18, 2025 | 71.49 | 72.23 | 71.12 | 72.14 | 71.86 | 0.91% | 70,503 |
Jul 17, 2025 | 71.55 | 72.09 | 71.49 | 71.49 | 71.22 | -0.79% | 57,126 |
Jul 16, 2025 | 71.95 | 72.90 | 71.95 | 72.06 | 71.79 | -0.40% | 69,712 |
Jul 15, 2025 | 72.66 | 72.70 | 71.53 | 72.35 | 72.07 | -0.32% | 54,100 |
Jul 14, 2025 | 71.49 | 72.66 | 71.49 | 72.58 | 72.30 | 1.43% | 52,046 |
Jul 11, 2025 | 71.14 | 72.39 | 70.85 | 71.56 | 71.29 | -0.51% | 52,425 |
Jul 10, 2025 | 71.76 | 72.46 | 71.43 | 71.93 | 71.66 | 0.78% | 56,419 |
Jul 9, 2025 | 70.56 | 71.80 | 70.56 | 71.37 | 71.10 | 0.82% | 116,106 |
Jul 8, 2025 | 69.72 | 70.99 | 69.69 | 70.79 | 70.52 | 0.34% | 45,500 |
Jul 7, 2025 | 71.22 | 71.22 | 70.08 | 70.55 | 70.28 | -0.62% | 38,206 |
Jul 4, 2025 | 69.72 | 71.20 | 69.72 | 70.99 | 70.72 | 1.24% | 24,621 |
Jul 3, 2025 | 69.58 | 71.00 | 69.58 | 70.12 | 69.85 | 0.09% | 41,709 |
Jul 2, 2025 | 69.20 | 70.33 | 69.05 | 70.06 | 69.79 | 1.27% | 84,104 |
Jun 30, 2025 | 69.13 | 69.75 | 68.38 | 69.18 | 69.18 | 0.07% | 124,500 |
Jun 27, 2025 | 69.47 | 70.23 | 68.84 | 69.13 | 68.85 | 0.28% | 99,800 |
Jun 26, 2025 | 69.50 | 69.50 | 68.10 | 68.94 | 68.66 | 0.73% | 80,300 |
Jun 25, 2025 | 69.00 | 69.00 | 68.02 | 68.44 | 68.16 | -0.55% | 69,402 |
Jun 24, 2025 | 68.72 | 69.14 | 68.59 | 68.82 | 68.54 | 0.07% | 51,912 |
Jun 23, 2025 | 69.46 | 69.46 | 68.37 | 68.77 | 68.49 | -0.33% | 81,300 |
Jun 20, 2025 | 69.87 | 69.87 | 68.57 | 69.00 | 68.72 | 0.16% | 178,900 |
Jun 19, 2025 | 69.42 | 69.54 | 68.80 | 68.89 | 68.61 | -0.56% | 44,207 |
Jun 18, 2025 | 69.08 | 69.91 | 68.91 | 69.28 | 69.00 | 0.13% | 41,000 |
Jun 17, 2025 | 69.68 | 69.68 | 68.45 | 69.19 | 68.91 | -0.93% | 114,226 |
Jun 16, 2025 | 71.17 | 71.17 | 69.51 | 69.84 | 69.56 | -0.77% | 43,812 |
Jun 13, 2025 | 71.00 | 71.40 | 70.15 | 70.38 | 70.09 | -1.66% | 38,900 |
Jun 12, 2025 | 70.60 | 71.90 | 70.36 | 71.57 | 71.28 | 1.23% | 46,227 |