Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
79.04
+0.54 (0.69%)
Oct 3, 2025, 4:00 PM EDT

TSX:GRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202577.9678.4777.2578.2077.631.10%89,012
Aug 12, 202575.5477.9875.5477.3576.791.75%106,200
Aug 11, 202576.7076.7075.6276.0275.47-0.63%90,200
Aug 8, 202574.9676.8774.9676.5075.941.35%84,315
Aug 7, 202574.7376.2374.2975.4874.930.94%102,800
Aug 6, 202574.9975.1074.4674.7874.230.17%150,122
Aug 5, 202574.5074.9973.7074.6574.111.10%86,409
Aug 1, 202572.2173.9572.2173.8473.301.03%63,200
Jul 31, 202574.4474.5673.0773.0972.56-1.63%103,400
Jul 30, 202574.0674.8073.2474.3073.480.42%74,400
Jul 29, 202573.0074.1272.9273.9973.171.50%45,400
Jul 28, 202573.8474.5372.5872.9072.10-0.86%87,015
Jul 25, 202572.7573.5372.5073.5372.720.53%44,600
Jul 24, 202573.3173.3172.4973.1472.330.23%50,749