Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada · Delayed Price · Currency is CAD 90.85
+2.44 (2.76%)
Jan 16, 2026, 4:00 PM EST
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 88.75 | 92.04 | 88.63 | 90.85 | 90.85 | 2.76% | 379,937 |
| Jan 15, 2026 | 88.00 | 88.51 | 86.52 | 88.41 | 88.41 | 1.02% | 79,161 |
| Jan 14, 2026 | 86.54 | 87.95 | 86.50 | 87.52 | 87.52 | 0.70% | 95,828 |
| Jan 13, 2026 | 87.37 | 88.06 | 86.73 | 86.91 | 86.91 | -0.26% | 136,288 |
| Jan 12, 2026 | 85.61 | 87.29 | 85.19 | 87.14 | 87.14 | 1.24% | 81,264 |
| Jan 9, 2026 | 83.51 | 86.20 | 83.51 | 86.07 | 86.07 | 2.77% | 77,258 |
| Jan 8, 2026 | 83.19 | 84.52 | 83.19 | 83.75 | 83.75 | 0.58% | 144,023 |
| Jan 7, 2026 | 83.74 | 83.86 | 82.75 | 83.27 | 83.27 | -0.07% | 67,461 |
| Jan 6, 2026 | 83.42 | 83.68 | 82.78 | 83.33 | 83.33 | 0.39% | 86,825 |
| Jan 5, 2026 | 82.65 | 83.95 | 81.25 | 83.01 | 83.01 | 0.99% | 90,004 |
| Jan 2, 2026 | 81.46 | 82.78 | 81.46 | 82.20 | 82.20 | 0.60% | 27,309 |
| Dec 31, 2025 | 81.83 | 81.90 | 80.92 | 81.71 | 81.71 | 0.01% | 46,411 |
| Dec 30, 2025 | 81.80 | 82.38 | 81.14 | 81.70 | 81.40 | 0.01% | 58,251 |
| Dec 29, 2025 | 80.94 | 81.82 | 80.52 | 81.69 | 81.39 | 1.11% | 39,654 |
| Dec 24, 2025 | 82.00 | 82.00 | 80.45 | 80.79 | 80.50 | -0.64% | 22,180 |
| Dec 23, 2025 | 82.16 | 82.16 | 81.11 | 81.31 | 81.02 | -0.85% | 82,861 |
| Dec 22, 2025 | 81.22 | 82.45 | 81.22 | 82.01 | 81.71 | 1.05% | 67,744 |
| Dec 19, 2025 | 81.37 | 81.74 | 80.79 | 81.16 | 80.87 | -0.59% | 171,754 |
| Dec 18, 2025 | 79.82 | 81.87 | 78.52 | 81.64 | 81.34 | 2.16% | 64,887 |
| Dec 17, 2025 | 78.84 | 80.43 | 78.84 | 79.91 | 79.62 | 1.36% | 98,529 |
| Dec 16, 2025 | 77.15 | 79.94 | 77.15 | 78.84 | 78.55 | 0.70% | 94,600 |
| Dec 15, 2025 | 77.73 | 78.84 | 77.29 | 78.29 | 78.01 | 0.72% | 72,281 |
| Dec 12, 2025 | 77.75 | 78.56 | 77.59 | 77.73 | 77.45 | 0.35% | 82,800 |
| Dec 11, 2025 | 77.12 | 77.74 | 76.81 | 77.46 | 77.18 | 0.78% | 76,100 |
| Dec 10, 2025 | 76.16 | 77.50 | 76.16 | 76.86 | 76.58 | 0.44% | 51,690 |
| Dec 9, 2025 | 76.03 | 77.00 | 76.03 | 76.52 | 76.24 | 0.51% | 56,282 |
| Dec 8, 2025 | 76.51 | 76.79 | 75.66 | 76.13 | 75.85 | -0.09% | 60,340 |
| Dec 5, 2025 | 76.00 | 76.59 | 75.85 | 76.20 | 75.92 | 0.30% | 43,876 |
| Dec 4, 2025 | 76.22 | 76.67 | 75.78 | 75.97 | 75.69 | -0.33% | 38,493 |
| Dec 3, 2025 | 75.25 | 76.54 | 75.25 | 76.22 | 75.94 | 0.63% | 41,143 |
| Dec 2, 2025 | 76.05 | 76.12 | 75.70 | 75.74 | 75.47 | -0.45% | 40,711 |
| Dec 1, 2025 | 76.46 | 76.67 | 76.01 | 76.08 | 75.80 | -0.67% | 44,013 |
| Nov 28, 2025 | 76.88 | 77.28 | 75.85 | 76.59 | 76.31 | -0.03% | 23,612 |
| Nov 27, 2025 | 76.04 | 77.04 | 76.00 | 76.61 | 76.05 | 0.43% | 34,842 |
| Nov 26, 2025 | 76.54 | 76.80 | 76.12 | 76.28 | 75.72 | 0.47% | 41,025 |
| Nov 25, 2025 | 76.43 | 77.10 | 75.92 | 75.92 | 75.37 | 0.09% | 114,571 |
| Nov 24, 2025 | 76.16 | 76.50 | 75.36 | 75.85 | 75.30 | -0.81% | 64,878 |
| Nov 21, 2025 | 75.20 | 76.48 | 75.20 | 76.47 | 75.91 | 1.96% | 78,588 |
| Nov 20, 2025 | 76.24 | 76.75 | 75.00 | 75.00 | 74.45 | -1.67% | 68,602 |
| Nov 19, 2025 | 77.20 | 77.20 | 75.99 | 76.27 | 75.71 | -0.55% | 56,637 |
| Nov 18, 2025 | 75.79 | 77.12 | 75.79 | 76.69 | 76.13 | 0.25% | 65,353 |
| Nov 17, 2025 | 76.56 | 77.41 | 76.21 | 76.50 | 75.94 | -0.75% | 50,065 |
| Nov 14, 2025 | 76.92 | 78.33 | 76.28 | 77.08 | 76.52 | -0.26% | 103,779 |
| Nov 13, 2025 | 78.01 | 78.01 | 76.83 | 77.28 | 76.72 | -0.94% | 65,803 |
| Nov 12, 2025 | 78.04 | 79.20 | 77.82 | 78.01 | 77.44 | -0.90% | 56,656 |
| Nov 11, 2025 | 77.04 | 78.72 | 77.04 | 78.72 | 78.14 | 1.93% | 50,189 |
| Nov 10, 2025 | 77.53 | 78.19 | 77.15 | 77.23 | 76.67 | -0.31% | 44,561 |
| Nov 7, 2025 | 77.72 | 78.12 | 76.77 | 77.47 | 76.90 | -0.64% | 82,024 |
| Nov 6, 2025 | 79.60 | 79.60 | 77.30 | 77.97 | 77.40 | -0.61% | 64,739 |
| Nov 5, 2025 | 76.30 | 78.65 | 76.05 | 78.45 | 77.88 | 2.00% | 259,728 |