Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
69.48
+0.21 (0.30%)
Jun 5, 2025, 4:00 PM EDT

TSX:GRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202569.3269.7168.8069.4869.480.30%33,337
Jun 4, 202569.9870.2568.7269.2769.27-1.45%81,525
Jun 3, 202569.8370.6469.6370.2970.290.60%64,915
Jun 2, 202569.9070.6569.5369.8769.87-0.61%89,800
May 30, 202569.9570.5569.3570.3070.300.21%115,623
May 29, 202568.0270.4968.0270.1569.872.86%107,332
May 28, 202568.4968.8868.0368.2067.920.15%176,502
May 27, 202567.4368.7267.1168.1067.821.19%92,300
May 26, 202567.3167.8167.1967.3067.030.10%26,102
May 23, 202566.4267.6866.4267.2366.960.90%119,541
May 22, 202566.3467.1966.1266.6366.360.65%74,900
May 21, 202566.5067.0465.9266.2065.93-0.76%136,807
May 20, 202567.9667.9666.5566.7166.44-1.16%63,700
May 16, 202567.6167.6466.8467.4967.220.25%120,000
May 15, 202565.9767.7465.9767.3267.051.34%110,040
May 14, 202567.1767.1765.6566.4366.16-0.67%74,129
May 13, 202567.2267.2266.1166.8866.610.27%63,640
May 12, 202565.9867.0465.6666.7066.432.69%98,347
May 9, 202563.9765.4663.8564.9564.691.63%134,100
May 8, 202562.5363.9261.7763.9163.652.58%137,000
May 7, 202561.8862.4061.2962.3062.050.35%138,911
May 6, 202562.3062.7261.7762.0861.83-0.51%57,320
May 5, 202563.1363.2862.3062.4062.15-1.86%50,343
May 2, 202563.5563.8262.5263.5863.321.34%79,442
May 1, 202563.5164.2462.6662.7462.49-0.79%148,936
Apr 30, 202562.9564.0362.3863.2463.24-0.36%104,310
Apr 29, 202562.7564.0562.7563.4763.190.13%136,019
Apr 28, 202562.8663.5762.2563.3963.110.48%89,900
Apr 25, 202563.1563.4562.7563.0962.81-0.10%59,500
Apr 24, 202562.5063.3061.8463.1562.872.67%99,300
Apr 23, 202561.8462.3861.4561.5161.241.37%88,505
Apr 22, 202561.2461.6160.6160.6860.410.28%52,435
Apr 21, 202562.7562.8960.2960.5160.24-4.23%61,000
Apr 17, 202561.5063.2361.5063.1862.903.30%148,300
Apr 16, 202561.6562.7560.8961.1660.89-0.67%149,246
Apr 15, 202560.9962.0660.3361.5761.301.48%179,123
Apr 14, 202559.7660.9558.9760.6760.403.08%99,700
Apr 11, 202558.7860.3557.7058.8658.600.55%126,600
Apr 10, 202559.6159.6157.3058.5458.28-2.89%181,327
Apr 9, 202556.8460.3555.2560.2860.014.91%223,428
Apr 8, 202559.5260.2256.7257.4657.20-3.49%199,647
Apr 7, 202555.2561.8755.2559.5459.27-3.77%216,800
Apr 4, 202563.5163.8060.7861.8761.59-4.52%275,819
Apr 3, 202566.3767.3264.5064.8064.51-2.73%148,121
Apr 2, 202566.0466.6965.7166.6266.320.18%116,500
Apr 1, 202566.9167.5666.0566.5066.20-0.82%143,144
Mar 31, 202566.8967.4966.4967.0566.750.09%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