STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Granite Real Estate Investment Trust (GRP-UN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.80

+1.25

(+2.52%)

As of 11:57AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	50.82	50.80	50.80	50.80	50.80	409
May 01, 2024	49.33	49.55	49.33	49.55	49.55	528
Apr 30, 2024	50.40	50.40	49.67	49.67	49.67	49,659
Apr 29, 2024	51.25	51.44	51.25	51.44	51.44	113,548
Apr 29, 2024	0.275 Dividend
Apr 26, 2024	50.67	50.67	50.61	50.61	50.33	209
Apr 25, 2024	50.34	50.34	49.90	50.31	50.04	109,049
Apr 24, 2024	51.21	51.21	51.21	51.21	50.93	-
Apr 23, 2024	51.21	51.21	51.21	51.21	50.93	7,054
Apr 22, 2024	50.62	50.62	50.62	50.62	50.34	-
Apr 19, 2024	50.62	50.62	50.62	50.62	50.34	14,458
Apr 18, 2024	50.22	50.22	50.22	50.22	49.95	6,601
Apr 17, 2024	52.31	52.31	51.86	51.95	51.67	6,478
Apr 16, 2024	51.87	52.42	51.87	52.31	52.03	2,852
Apr 15, 2024	53.37	53.37	53.37	53.37	53.08	-
Apr 12, 2024	53.65	53.65	52.72	53.37	53.08	6,982
Apr 11, 2024	56.21	56.21	54.79	54.97	54.67	4,949
Apr 10, 2024	55.41	55.90	55.41	55.90	55.60	6,713
Apr 09, 2024	56.28	56.93	56.28	56.93	56.62	1,388
Apr 08, 2024	55.86	56.28	55.55	56.28	55.97	5,673
Apr 05, 2024	55.95	56.33	55.95	56.33	56.02	2,200
Apr 04, 2024	55.79	56.03	55.15	55.15	54.85	4,914
Apr 03, 2024	55.42	56.03	53.99	55.18	54.88	7,580
Apr 02, 2024	55.45	55.45	55.45	55.45	55.15	3,045
Apr 01, 2024	57.65	57.65	56.13	56.13	55.83	2,651
Mar 28, 2024	57.25	57.26	56.30	57.23	56.92	1,629
Mar 27, 2024	56.00	56.39	55.99	56.05	55.75	56,253
Mar 27, 2024	0.275 Dividend
Mar 26, 2024	55.97	56.17	55.61	55.99	55.41	2,667
Mar 25, 2024	55.94	56.05	55.80	56.00	55.42	59,459
Mar 22, 2024	56.07	56.07	55.63	55.67	55.10	6,586
Mar 21, 2024	56.99	57.92	56.91	56.91	56.33	7,709
Mar 20, 2024	55.42	57.28	55.42	57.15	56.56	10,370
Mar 19, 2024	55.08	55.94	55.06	55.69	55.12	13,915
Mar 18, 2024	54.95	54.99	54.95	54.99	54.43	4,359
Mar 15, 2024	54.26	54.26	53.96	53.96	53.40	1,410
Mar 14, 2024	54.54	54.54	53.69	53.87	53.31	1,684
Mar 13, 2024	55.57	55.73	55.01	55.01	54.44	4,500
Mar 12, 2024	55.55	55.57	55.55	55.57	55.00	5,241
Mar 11, 2024	55.84	55.98	55.65	55.71	55.14	2,700
Mar 08, 2024	56.40	56.44	56.40	56.44	55.86	2,959
Mar 07, 2024	56.50	56.74	56.17	56.31	55.73	6,220
Mar 06, 2024	56.08	56.37	55.96	55.96	55.38	6,779
Mar 05, 2024	55.43	55.67	55.36	55.57	55.00	7,920
Mar 04, 2024	55.35	56.03	55.33	55.33	54.76	5,738
Mar 01, 2024	53.10	55.50	52.71	55.40	54.83	13,556
Feb 29, 2024	51.91	53.16	51.75	51.75	51.22	29,855
Feb 28, 2024	53.37	53.59	51.84	51.84	51.31	115,950
Feb 28, 2024	0.275 Dividend
Feb 27, 2024	54.41	54.72	53.63	53.99	53.16	3,207
Feb 26, 2024	54.53	54.53	54.01	54.33	53.49	119,968
Feb 23, 2024	54.00	55.07	54.00	55.07	54.22	2,368
Feb 22, 2024	55.50	55.50	54.31	54.46	53.62	3,278
Feb 21, 2024	54.00	55.22	54.00	55.10	54.25	4,724
Feb 20, 2024	54.85	54.85	54.22	54.22	53.39	5,328
Feb 16, 2024	55.32	55.83	55.32	55.44	54.59	9,324
Feb 15, 2024	56.01	56.01	56.01	56.01	55.15	5,302
Feb 14, 2024	55.58	55.74	55.55	55.71	54.85	4,709
Feb 13, 2024	54.74	54.78	54.00	54.77	53.93	8,265
Feb 12, 2024	56.53	56.88	56.53	56.88	56.01	6,126
Feb 09, 2024	56.05	56.10	55.83	56.08	55.22	1,143
Feb 08, 2024	55.76	56.44	55.38	55.84	54.98	6,137
Feb 07, 2024	55.62	56.80	55.62	56.40	55.54	16,732
Feb 06, 2024	55.07	56.17	55.00	55.82	54.96	4,462
Feb 05, 2024	55.35	55.35	54.72	54.87	54.02	4,478
Feb 02, 2024	54.66	54.72	54.66	54.72	53.88	7,939
Feb 01, 2024	54.05	54.94	54.05	54.94	54.10	2,543
Jan 31, 2024	54.81	54.81	53.75	54.04	53.21	5,775
Jan 30, 2024	54.75	54.86	54.28	54.28	53.45	140,474
Jan 30, 2024	0.275 Dividend
Jan 29, 2024	54.36	55.00	54.36	54.98	53.86	3,712
Jan 26, 2024	54.83	54.83	54.47	54.47	53.36	417
Jan 25, 2024	55.32	55.32	54.74	54.87	53.76	1,193
Jan 24, 2024	56.35	56.44	55.40	55.40	54.28	1,323
Jan 23, 2024	57.15	57.15	56.68	56.68	55.53	267
Jan 22, 2024	57.10	57.17	56.69	56.74	55.59	439
Jan 19, 2024	55.33	56.69	55.33	56.69	55.54	341
Jan 18, 2024	55.00	55.45	54.99	55.45	54.33	1,035
Jan 17, 2024	56.45	56.45	54.99	55.07	53.95	1,241
Jan 16, 2024	56.97	56.97	56.24	56.35	55.20	1,538
Jan 12, 2024	57.95	57.95	57.47	57.47	56.30	274
Jan 11, 2024	57.59	58.28	57.59	58.28	57.10	973
Jan 10, 2024	57.55	58.05	57.55	58.05	56.87	916
Jan 09, 2024	58.15	58.15	58.15	58.15	56.97	1,616
Jan 08, 2024	57.68	57.75	57.29	57.75	56.58	664
Jan 05, 2024	57.48	57.48	57.48	57.48	56.31	577
Jan 04, 2024	57.00	57.00	57.00	57.00	55.84	372
Jan 03, 2024	57.78	57.78	57.10	57.10	55.94	3,356
Jan 02, 2024	57.71	58.42	57.71	57.90	56.73	4,745
Dec 29, 2023	57.71	57.71	57.71	57.71	56.54	221
Dec 28, 2023	57.13	58.13	57.13	58.08	56.90	3,049
Dec 28, 2023	0.275 Dividend
Dec 27, 2023	57.90	57.90	57.53	57.53	56.09	20,766
Dec 26, 2023	57.56	59.78	57.56	59.78	58.29	553
Dec 22, 2023	56.93	57.44	56.52	57.22	55.79	5,621
Dec 21, 2023	56.15	57.33	56.15	56.49	55.08	7,425
Dec 20, 2023	57.25	57.25	55.40	55.45	54.07	3,811
Dec 19, 2023	57.46	59.43	56.69	58.26	56.81	23,361
Dec 18, 2023	57.49	57.68	56.83	57.68	56.24	7,365
Dec 15, 2023	58.53	58.53	57.26	58.51	57.05	8,489
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,830.43+101.88(+0.47%)

S&P 5005,043.95+25.56(+0.51%)

DOW38,098.49+195.20(+0.51%)

CAD/USD0.7304+0.0023(+0.32%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,811.32+2,826.64(+3.62%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Granite Real Estate Investment Trust (GRP-UN)

S&P/TSX
21,830.43
+101.88(+0.47%)

S&P 500
5,043.95
+25.56(+0.51%)

DOW
38,098.49
+195.20(+0.51%)

CAD/USD
0.7304
+0.0023(+0.32%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,811.32
+2,826.64(+3.62%)