STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Jerome Powell says U.S. economy in strong shape, Fed can avert recession

Granite Real Estate Investment Trust (GRP-UN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.76

-0.17

(-0.28%)

As of 11:39AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	60.70	60.76	60.67	60.76	60.76	693
Jun 29, 2022	0.2583 Dividend
Jun 28, 2022	61.63	62.52	61.13	61.13	60.87	3,162
Jun 27, 2022	61.57	62.04	61.43	61.43	61.17	1,548
Jun 24, 2022	61.28	61.68	61.01	61.27	61.01	3,568
Jun 23, 2022	60.78	60.91	60.22	60.84	60.58	1,525
Jun 22, 2022	60.62	61.28	59.78	60.49	60.23	5,419
Jun 21, 2022	62.06	62.06	62.06	62.06	61.80	491
Jun 17, 2022	58.94	60.27	58.79	59.38	59.13	7,220
Jun 16, 2022	61.15	61.15	58.76	58.76	58.51	4,199
Jun 15, 2022	62.17	63.35	61.74	62.70	62.44	5,197
Jun 14, 2022	61.80	61.80	60.98	60.98	60.72	3,203
Jun 13, 2022	65.00	65.00	61.81	62.08	61.82	6,304
Jun 10, 2022	66.32	66.32	65.90	65.98	65.70	1,677
Jun 09, 2022	69.09	69.09	67.63	67.72	67.43	3,604
Jun 08, 2022	69.98	69.98	68.93	69.11	68.82	5,546
Jun 07, 2022	70.32	70.79	69.99	70.63	70.33	4,161
Jun 06, 2022	73.25	73.25	71.30	71.31	71.01	4,850
Jun 03, 2022	72.79	73.13	72.60	72.60	72.29	1,332
Jun 02, 2022	71.65	73.38	71.65	73.38	73.07	2,385
Jun 01, 2022	72.20	72.54	70.95	71.97	71.67	16,515
May 31, 2022	70.91	72.05	70.91	71.94	71.64	1,131
May 27, 2022	70.68	71.01	70.56	70.79	70.49	16,711
May 27, 2022	0.2583 Dividend
May 26, 2022	68.28	69.94	68.28	69.81	69.26	3,732
May 25, 2022	67.92	68.59	67.92	68.59	68.05	1,638
May 24, 2022	67.93	68.49	67.49	68.36	67.82	4,246
May 23, 2022	67.92	67.92	67.92	67.92	67.38	245
May 20, 2022	67.55	67.76	67.14	67.76	67.22	1,585
May 19, 2022	68.02	68.02	67.70	67.75	67.21	8,894
May 18, 2022	68.26	68.59	67.43	67.43	66.90	3,526
May 17, 2022	68.85	68.91	68.71	68.91	68.36	2,684
May 16, 2022	67.34	68.91	67.34	68.91	68.36	1,318
May 13, 2022	66.96	67.92	66.96	67.92	67.38	1,727
May 12, 2022	65.10	66.93	65.10	66.30	65.78	3,672
May 11, 2022	65.25	66.78	64.99	65.64	65.12	3,949
May 10, 2022	65.56	66.72	64.99	64.99	64.48	3,365
May 09, 2022	66.32	66.47	65.65	65.65	65.13	3,930
May 06, 2022	68.25	68.40	67.11	67.22	66.69	1,433
May 05, 2022	70.64	70.64	69.28	69.28	68.73	3,041
May 04, 2022	70.23	71.52	70.23	71.52	70.95	2,154
May 03, 2022	71.04	71.95	71.02	71.02	70.46	6,363
May 02, 2022	73.97	73.97	70.62	70.84	70.28	5,864
Apr 29, 2022	77.11	77.11	74.53	74.58	73.99	8,959
Apr 28, 2022	75.66	76.89	75.48	76.85	76.24	1,466
Apr 28, 2022	0.2583 Dividend
Apr 27, 2022	75.51	76.09	75.19	75.19	74.34	1,673
Apr 26, 2022	76.55	76.55	75.69	75.69	74.83	4,172
Apr 25, 2022	76.71	77.32	75.68	77.04	76.17	8,265
Apr 22, 2022	78.50	78.50	76.93	77.38	76.50	2,365
Apr 21, 2022	79.73	79.79	78.50	78.54	77.65	13,364
Apr 20, 2022	79.82	80.79	79.76	80.25	79.34	8,285
Apr 19, 2022	76.89	79.17	76.89	79.17	78.27	7,298
Apr 18, 2022	77.30	77.30	77.19	77.19	76.32	808
Apr 14, 2022	77.42	77.42	76.83	76.98	76.11	1,109
Apr 13, 2022	75.25	77.35	75.25	77.19	76.32	1,763
Apr 12, 2022	74.79	75.82	74.79	75.82	74.96	1,210
Apr 11, 2022	75.70	75.70	74.19	74.44	73.60	1,204
Apr 08, 2022	75.40	75.92	75.40	75.92	75.06	1,281
Apr 07, 2022	74.53	74.67	74.53	74.64	73.80	1,404
Apr 06, 2022	76.18	76.18	73.07	73.86	73.02	6,524
Apr 05, 2022	76.39	76.72	75.94	76.11	75.25	5,344
Apr 04, 2022	77.72	77.72	74.81	74.88	74.03	12,456
Apr 01, 2022	77.14	78.43	77.14	78.00	77.12	4,839
Mar 31, 2022	77.50	77.62	77.12	77.15	76.28	35,640
Mar 30, 2022	77.10	77.39	76.91	76.96	76.09	6,082
Mar 30, 2022	0.2583 Dividend
Mar 29, 2022	77.15	77.63	77.03	77.30	76.17	2,778
Mar 28, 2022	76.38	76.51	76.38	76.51	75.39	426
Mar 25, 2022	76.72	77.19	76.62	77.02	75.89	1,760
Mar 24, 2022	77.69	77.98	76.96	77.08	75.95	3,737
Mar 23, 2022	78.35	78.35	77.82	77.82	76.68	807
Mar 22, 2022	77.15	78.32	77.15	78.32	77.17	1,790
Mar 21, 2022	77.70	77.70	76.46	76.74	75.62	2,374
Mar 18, 2022	76.19	77.70	76.19	77.60	76.47	659
Mar 17, 2022	74.61	76.83	74.61	76.74	75.62	1,967
Mar 16, 2022	75.17	75.41	75.05	75.05	73.95	955
Mar 15, 2022	73.17	73.64	72.46	73.62	72.54	2,847
Mar 14, 2022	74.90	75.25	73.48	73.51	72.44	4,404
Mar 11, 2022	72.65	75.64	72.65	74.57	73.48	13,069
Mar 10, 2022	71.23	71.43	70.61	71.14	70.10	1,487
Mar 09, 2022	71.53	71.66	70.75	71.15	70.11	42,130
Mar 08, 2022	70.82	70.92	70.00	70.16	69.13	2,660
Mar 07, 2022	74.52	74.52	72.26	72.26	71.20	1,334
Mar 04, 2022	74.02	74.13	74.02	74.13	73.05	788
Mar 03, 2022	74.00	74.01	73.05	73.79	72.71	1,929
Mar 02, 2022	74.25	74.89	73.94	74.89	73.79	2,217
Mar 01, 2022	73.60	73.89	73.03	73.03	71.96	1,770
Feb 28, 2022	74.58	74.58	74.13	74.13	73.05	16,967
Feb 25, 2022	73.47	74.28	73.47	74.27	73.18	928
Feb 25, 2022	0.2583 Dividend
Feb 24, 2022	73.39	73.39	73.13	73.14	71.82	769
Feb 23, 2022	72.90	73.99	72.90	73.91	72.57	1,461
Feb 22, 2022	70.57	72.53	70.51	71.94	70.64	2,077
Feb 18, 2022	71.59	72.73	71.37	71.37	70.08	1,769
Feb 17, 2022	73.37	73.97	72.03	72.04	70.74	2,790
Feb 16, 2022	73.99	74.24	73.79	74.06	72.72	7,951
Feb 15, 2022	73.88	74.49	73.46	73.94	72.60	4,069
Feb 14, 2022	74.10	74.10	73.31	73.31	71.98	2,328
Feb 11, 2022	75.66	75.66	73.90	74.03	72.69	1,419
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,046.82-175.92(-0.92%)

S&P 5003,803.10-18.45(-0.48%)

DOW30,926.04-20.95(-0.07%)

CAD/USD0.7764-0.0005(-0.06%)

CRUDE OIL111.74-0.02(-0.02%)

BTC-CAD25,853.70-899.60(-3.36%)

STOCKS MIXED, WITH INFLATION WEIGHING ON CONFIDENCE

Granite Real Estate Investment Trust (GRP-UN)

S&P/TSX
19,046.82
-175.92(-0.92%)

S&P 500
3,803.10
-18.45(-0.48%)

DOW
30,926.04
-20.95(-0.07%)

CAD/USD
0.7764
-0.0005(-0.06%)

CRUDE OIL
111.74
-0.02(-0.02%)

BTC-CAD
25,853.70
-899.60(-3.36%)