Canada markets open in 8 hours 3 minutes

Granite Real Estate Inc. Staple (GRP-U)

NYSE . Currency in USD
Add to watchlist
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202057.5057.5057.1057.3657.36700
Sep. 28, 202057.7358.1957.7357.9357.93900
Sep. 25, 202056.7557.3756.6957.0257.023,700
Sep. 24, 202056.7057.3656.7057.0557.0511,100
Sep. 23, 202057.4358.0356.9656.9656.962,900
Sep. 22, 202058.1158.5957.7758.5258.528,400
Sep. 21, 202058.2458.2457.2557.9257.928,900
Sep. 18, 202058.5559.2458.1659.2459.243,700
Sep. 17, 202058.7859.4158.6359.4159.415,000
Sep. 16, 202058.9659.1258.5458.9158.913,000
Sep. 15, 202057.8358.2357.7057.9357.932,100
Sep. 14, 202057.5157.6657.2957.4757.475,400
Sep. 11, 202057.3157.5356.9257.1457.145,000
Sep. 10, 202057.9957.9957.2657.3557.353,300
Sep. 09, 202058.5958.6158.2958.5158.512,300
Sep. 08, 202057.8658.2457.7957.8357.831,600
Sep. 04, 202058.8958.8957.6057.9657.961,700
Sep. 03, 202060.2160.2158.4258.5458.543,700
Sep. 02, 202060.3260.4259.7860.2160.211,500
Sep. 01, 202059.6060.4959.3860.1560.153,700
Aug. 31, 202059.9759.9759.3259.4959.493,700
Aug. 28, 202060.1560.1559.2759.9259.922,100
Aug. 27, 202059.4059.5359.0359.3359.333,800
Aug. 26, 202058.4559.1758.4559.1759.173,000
Aug. 25, 202059.2659.5058.5859.5059.504,000
Aug. 24, 202058.6159.4058.6159.2559.253,600
Aug. 21, 202059.0359.4659.0359.3559.352,100
Aug. 20, 202058.5259.7158.5259.7059.702,200
Aug. 19, 202058.6358.6357.4058.2758.273,300
Aug. 18, 202059.2959.2958.7358.7358.731,800
Aug. 17, 202058.3458.8358.3458.8158.812,600
Aug. 14, 202057.7557.7556.6957.5157.512,000
Aug. 13, 202057.7057.7457.1757.3157.313,100
Aug. 12, 202057.4957.5556.7057.2957.295,200
Aug. 11, 202058.7758.7756.8156.8156.815,300
Aug. 10, 202058.8158.8258.1358.3758.377,000
Aug. 07, 202059.0559.0558.7658.7658.761,200
Aug. 06, 202060.5060.5058.9860.3860.384,600
Aug. 05, 202059.8859.8859.1659.6659.661,600
Aug. 04, 202058.4959.7958.2059.7859.784,300
Aug. 03, 202059.0059.0057.4057.6657.664,000
Jul. 31, 202058.1358.2857.5858.1958.193,800
Jul. 30, 202057.1758.4057.1758.4058.401,100
Jul. 29, 202057.0257.5156.8057.2557.2517,900
Jul. 28, 202055.9757.3055.9756.9156.915,000
Jul. 27, 202055.1856.1755.1256.1656.165,000
Jul. 24, 202054.9955.5754.9955.3655.362,700
Jul. 23, 202055.3855.7955.3255.7955.795,300
Jul. 22, 202054.6955.2354.6955.2355.23900
Jul. 21, 202054.9854.9853.9754.3854.381,500
Jul. 20, 202054.0154.5153.6854.3354.332,200
Jul. 17, 202053.2053.8653.2053.8153.811,600
Jul. 16, 202053.0953.3352.8453.0753.077,700
Jul. 15, 202052.1652.7052.1652.7052.701,800
Jul. 14, 202052.0752.1051.4651.8051.802,500
Jul. 13, 202052.5052.9352.1952.5252.525,800
Jul. 10, 202052.1152.7951.9752.0252.024,900
Jul. 09, 202053.9954.0051.9652.5852.585,900
Jul. 08, 202053.6053.7253.3553.4953.492,300
Jul. 07, 202052.5853.5452.0353.3153.317,200
Jul. 06, 202052.4852.7751.8952.5252.524,800
Jul. 02, 202052.7052.7551.9752.6852.682,400
Jul. 01, 202051.6351.6351.6351.6351.63-
Jun. 30, 202050.3251.6850.3151.6351.631,700
Jun. 29, 202049.4750.0049.4750.0050.001,200
Jun. 26, 202049.6649.6649.4249.4949.49800
Jun. 25, 202049.1249.7148.9949.7149.715,200
Jun. 24, 202049.4249.6549.1449.4349.434,500
Jun. 23, 202050.1050.3049.9150.0650.0610,100
Jun. 22, 202049.4150.1749.2949.6249.629,300
Jun. 19, 202049.6549.6948.9849.2949.293,700
Jun. 18, 202050.0450.0449.6749.6749.671,700
Jun. 17, 202050.2150.3750.0050.1250.122,000
Jun. 16, 202050.6151.0050.6150.7250.723,900
Jun. 15, 202050.0050.2848.0450.1950.192,300
Jun. 12, 202048.2549.4348.1449.0849.085,700
Jun. 11, 202048.0048.5847.6747.8347.833,700
Jun. 10, 202049.6849.8749.0949.4049.403,500
Jun. 09, 202048.9849.5948.7549.5449.547,500
Jun. 08, 202050.9951.0550.2550.3050.307,900
Jun. 05, 202050.8051.5650.3650.3650.369,200
Jun. 04, 202049.8450.7949.8450.0950.099,300
Jun. 03, 202049.9950.3849.8250.3650.366,200
Jun. 02, 202050.0250.4747.6949.7349.738,200
Jun. 01, 202049.5650.2749.5650.1750.172,400
May 29, 202049.4949.4949.0049.4249.425,500
May 28, 202049.4949.6049.1849.2949.293,600
May 27, 202049.7050.3149.1049.5149.515,200
May 26, 202051.3851.8650.6451.4451.445,600
May 22, 202048.3449.1848.3449.1849.185,400
May 21, 202048.4948.8647.9648.7148.713,600
May 20, 202048.6348.6347.4948.2048.205,700
May 19, 202047.9548.7847.4948.1648.1610,200
May 18, 202046.4846.4846.4846.4846.48-
May 15, 202045.4646.7945.4646.4846.486,000
May 14, 202044.3946.3144.0545.4045.4015,400
May 13, 202046.3346.3344.4544.7944.7912,800
May 12, 202045.5846.0145.4245.5745.5738,400
May 11, 202046.3546.4745.9446.4746.471,100
May 08, 202046.5046.7346.5046.5846.581,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...