Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada · Delayed Price · Currency is CAD 77.04
-0.24 (-0.31%)
Nov 14, 2025, 4:00 PM EST
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 76.92 | 78.33 | 76.28 | 77.08 | 77.08 | -0.26% | 102,985 |
| Nov 13, 2025 | 78.01 | 78.01 | 76.83 | 77.28 | 77.28 | -0.94% | 65,800 |
| Nov 12, 2025 | 78.04 | 79.20 | 77.82 | 78.01 | 78.01 | -0.90% | 56,700 |
| Nov 11, 2025 | 77.04 | 78.72 | 77.04 | 78.72 | 78.72 | 1.93% | 50,200 |
| Nov 10, 2025 | 77.53 | 78.19 | 77.15 | 77.23 | 77.23 | -0.31% | 44,600 |
| Nov 7, 2025 | 77.72 | 78.12 | 76.77 | 77.47 | 77.47 | -0.64% | 82,024 |
| Nov 6, 2025 | 79.60 | 79.60 | 77.30 | 77.97 | 77.97 | -0.61% | 64,739 |
| Nov 5, 2025 | 76.30 | 78.65 | 76.05 | 78.45 | 78.45 | 2.00% | 259,728 |
| Nov 4, 2025 | 78.61 | 78.61 | 76.67 | 76.91 | 76.91 | -2.22% | 44,500 |
| Nov 3, 2025 | 77.78 | 78.78 | 77.78 | 78.66 | 78.66 | -0.20% | 34,100 |
| Oct 31, 2025 | 77.96 | 80.05 | 77.35 | 78.82 | 78.82 | 1.69% | 160,500 |
| Oct 30, 2025 | 77.55 | 77.90 | 77.02 | 77.51 | 77.23 | 0.49% | 57,002 |
| Oct 29, 2025 | 79.35 | 79.64 | 76.57 | 77.13 | 76.85 | -3.26% | 125,621 |
| Oct 28, 2025 | 80.91 | 80.91 | 79.53 | 79.73 | 79.44 | -0.81% | 63,702 |
| Oct 27, 2025 | 80.83 | 80.83 | 79.88 | 80.38 | 80.09 | 0.49% | 32,300 |
| Oct 24, 2025 | 79.86 | 80.44 | 79.86 | 79.99 | 79.70 | -0.10% | 40,400 |
| Oct 23, 2025 | 79.46 | 80.30 | 79.36 | 80.07 | 79.78 | 0.23% | 42,800 |
| Oct 22, 2025 | 79.96 | 80.16 | 79.43 | 79.89 | 79.60 | 0.59% | 46,300 |
| Oct 21, 2025 | 78.49 | 79.94 | 78.48 | 79.42 | 79.13 | 0.60% | 59,200 |
| Oct 20, 2025 | 80.36 | 81.05 | 78.75 | 78.95 | 78.66 | -2.02% | 91,028 |
| Oct 17, 2025 | 76.99 | 80.60 | 76.99 | 80.58 | 80.29 | 4.64% | 208,704 |
| Oct 16, 2025 | 77.75 | 77.96 | 76.84 | 77.01 | 76.73 | -0.25% | 64,900 |
| Oct 15, 2025 | 77.50 | 77.78 | 76.85 | 77.20 | 76.92 | 0.31% | 53,700 |
| Oct 14, 2025 | 76.08 | 77.30 | 76.04 | 76.96 | 76.68 | 1.00% | 44,421 |
| Oct 10, 2025 | 76.44 | 76.86 | 75.51 | 76.20 | 75.92 | -0.43% | 82,331 |
| Oct 9, 2025 | 76.96 | 77.65 | 76.41 | 76.53 | 76.25 | -0.87% | 74,500 |
| Oct 8, 2025 | 77.75 | 77.75 | 76.85 | 77.20 | 76.92 | -0.37% | 49,501 |
| Oct 7, 2025 | 77.60 | 77.83 | 76.94 | 77.49 | 77.21 | -0.48% | 67,219 |
| Oct 6, 2025 | 78.68 | 79.20 | 77.53 | 77.86 | 77.58 | -1.49% | 53,600 |
| Oct 3, 2025 | 79.18 | 79.39 | 78.17 | 79.04 | 78.75 | 0.69% | 37,304 |
| Oct 2, 2025 | 78.13 | 78.63 | 77.87 | 78.50 | 78.22 | 0.49% | 25,300 |
| Oct 1, 2025 | 77.86 | 78.12 | 77.23 | 78.12 | 77.84 | 1.02% | 76,800 |
| Sep 30, 2025 | 77.12 | 77.59 | 76.75 | 77.33 | 77.05 | 0.16% | 90,400 |
| Sep 29, 2025 | 77.40 | 77.41 | 76.74 | 77.21 | 76.93 | -0.26% | 35,423 |
| Sep 26, 2025 | 76.91 | 77.92 | 76.91 | 77.41 | 76.85 | 0.25% | 73,100 |
| Sep 25, 2025 | 76.55 | 77.29 | 76.45 | 77.22 | 76.66 | 0.61% | 96,900 |
| Sep 24, 2025 | 77.61 | 77.88 | 76.71 | 76.75 | 76.20 | -1.04% | 103,600 |
| Sep 23, 2025 | 78.77 | 78.77 | 76.95 | 77.56 | 77.00 | -1.39% | 79,500 |
| Sep 22, 2025 | 76.60 | 80.22 | 76.49 | 78.65 | 78.08 | 2.81% | 203,516 |
| Sep 19, 2025 | 76.50 | 76.98 | 76.17 | 76.50 | 75.95 | 0.49% | 308,047 |
| Sep 18, 2025 | 76.22 | 76.75 | 75.91 | 76.13 | 75.58 | 0.30% | 150,244 |
| Sep 17, 2025 | 76.55 | 77.40 | 75.61 | 75.90 | 75.35 | -1.12% | 79,847 |
| Sep 16, 2025 | 76.68 | 77.15 | 76.36 | 76.76 | 76.21 | -0.57% | 71,143 |
| Sep 15, 2025 | 78.01 | 78.38 | 77.03 | 77.20 | 76.64 | -0.94% | 66,600 |
| Sep 12, 2025 | 78.90 | 79.11 | 77.72 | 77.93 | 77.37 | -1.04% | 80,400 |
| Sep 11, 2025 | 78.33 | 79.13 | 78.33 | 78.75 | 78.18 | 0.60% | 43,616 |
| Sep 10, 2025 | 78.79 | 79.59 | 78.11 | 78.28 | 77.71 | -0.70% | 42,238 |
| Sep 9, 2025 | 78.21 | 79.93 | 78.21 | 78.83 | 78.26 | -1.04% | 59,738 |
| Sep 8, 2025 | 78.98 | 79.75 | 78.65 | 79.66 | 79.08 | 1.19% | 81,034 |
| Sep 5, 2025 | 77.65 | 78.98 | 77.65 | 78.72 | 78.15 | 1.40% | 52,846 |