Canada markets close in 1 hour 59 minutes

Granite Real Estate Investment Trust (GRT-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
85.63-0.27 (-0.31%)
As of 1:54PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202185.5986.0185.4485.6385.6326,886
Jul. 28, 202186.9386.9885.7086.1586.1591,400
Jul. 27, 202186.7587.3186.4186.8486.8479,400
Jul. 26, 202186.9886.9886.4486.5886.5880,200
Jul. 23, 202186.8087.0186.6386.8986.8975,100
Jul. 22, 202186.7786.7986.1186.7786.7762,400
Jul. 21, 202186.7687.0986.5486.7286.7263,400
Jul. 20, 202185.2987.0685.0086.7586.7593,200
Jul. 19, 202186.1987.5984.4885.0085.0096,400
Jul. 16, 202187.1587.6586.3086.3086.30158,200
Jul. 15, 202186.2387.3086.1087.1787.1799,700
Jul. 14, 202186.2886.4785.0386.4686.46138,200
Jul. 13, 202187.3087.3086.0286.3786.3770,700
Jul. 12, 202186.1287.3986.1286.9586.95143,000
Jul. 09, 202185.4386.5785.3486.4586.45382,800
Jul. 08, 202184.6985.4384.1085.3985.39129,800
Jul. 07, 202184.5085.1084.2984.8084.80111,300
Jul. 06, 202183.1084.6282.5084.4584.45228,200
Jul. 05, 202182.9783.1882.4582.6582.65100,900
Jul. 02, 202182.8882.9782.4582.8582.85130,300
Jun. 30, 202182.5682.5681.7582.4882.48168,500
Jun. 29, 202181.3582.5481.3582.4682.4699,700
Jun. 29, 20210.25 Dividend
Jun. 28, 202181.6582.3181.5582.0881.83130,100
Jun. 25, 202181.9082.1381.1981.5581.30136,800
Jun. 24, 202182.2782.5081.2081.9981.74199,400
Jun. 23, 202184.5984.6882.1782.1981.94248,200
Jun. 22, 202185.0385.2084.5384.8984.63149,900
Jun. 21, 202184.8085.7884.1285.0084.74148,100
Jun. 18, 202183.7385.3583.2785.0184.75949,200
Jun. 17, 202182.6083.8282.3983.4983.24196,500
Jun. 16, 202182.9183.2882.3183.0482.79139,800
Jun. 15, 202182.4083.0782.4082.7582.50137,700
Jun. 14, 202182.6683.0082.1682.4882.23224,700
Jun. 11, 202182.2582.5781.7682.3682.11125,400
Jun. 10, 202181.4082.5281.2882.4082.15220,200
Jun. 09, 202181.5081.5080.2681.1880.93214,100
Jun. 08, 202180.4681.8980.3281.5081.25222,400
Jun. 07, 202179.9080.7979.7980.4080.16281,700
Jun. 04, 202179.7280.1579.5179.8479.60239,200
Jun. 03, 202179.4579.7479.3579.5479.30535,300
Jun. 02, 202181.8482.3281.5182.0881.8389,000
Jun. 01, 202181.4082.2181.0681.3281.07169,800
May 31, 202180.6681.4380.6681.3781.1248,800
May 28, 202180.6281.3680.4580.8680.6184,100
May 27, 202180.1581.1780.1580.6580.40164,000
May 27, 20210.25 Dividend
May 26, 202180.6580.7980.3880.6780.1848,600
May 25, 202181.2281.2479.3180.4879.99316,500
May 21, 202181.2481.3380.5180.7480.2474,900
May 20, 202181.2581.8180.8681.3180.8188,400
May 19, 202180.4181.2580.4081.0280.52135,400
May 18, 202179.5581.0979.3681.0380.53120,900
May 17, 202179.6179.8179.1179.4578.96122,800
May 14, 202179.3379.9978.9079.6179.12116,700
May 13, 202178.9079.8678.8579.1178.62142,300
May 12, 202179.5579.6478.6978.8478.36179,900
May 11, 202180.9980.9979.2679.5679.07284,800
May 10, 202180.8881.8280.7781.4280.92131,700
May 07, 202179.5381.2379.5381.0280.52136,700
May 06, 202179.1979.6078.7079.5579.0677,100
May 05, 202180.1180.4078.7879.3778.88131,300
May 04, 202179.6280.5679.6280.2279.73189,300
May 03, 202178.7179.9378.6079.7079.21154,700
Apr. 30, 202178.8378.9478.5078.6978.21137,900
Apr. 29, 202179.2679.4078.6078.9178.43184,400
Apr. 29, 20210.25 Dividend
Apr. 28, 202179.6080.3379.4379.6578.91187,900
Apr. 27, 202179.2079.8579.0579.6078.86135,700
Apr. 26, 202179.4779.5178.6779.2078.47100,700
Apr. 23, 202178.9479.0478.4078.7378.0071,100
Apr. 22, 202178.9379.3578.6078.9478.21103,000
Apr. 21, 202178.5979.3578.4579.0778.34117,700
Apr. 20, 202177.4578.8277.4578.5077.77148,100
Apr. 19, 202178.2578.2577.6477.8477.12121,900
Apr. 16, 202178.3178.7278.1578.2177.49135,100
Apr. 15, 202177.7278.4377.4778.1877.4664,400
Apr. 14, 202178.3078.3677.5177.5776.8577,300
Apr. 13, 202178.1378.5177.5678.5177.78130,000
Apr. 12, 202178.1178.1577.6077.8277.1087,800
Apr. 09, 202178.4278.6777.9778.2877.56227,500
Apr. 08, 202177.6278.3677.6078.3177.59232,800
Apr. 07, 202176.4377.5776.2177.4576.73226,300
Apr. 06, 202176.5076.5075.6276.2875.57171,300
Apr. 05, 202177.0077.1276.4776.5075.79151,200
Apr. 01, 202177.1577.1575.9776.6175.90189,900
Mar. 31, 202176.4577.0576.2576.4275.71190,800
Mar. 30, 202176.4076.6876.1076.5375.8248,900
Mar. 30, 20210.25 Dividend
Mar. 29, 202176.9377.1576.0576.6775.71136,300
Mar. 26, 202176.3277.0576.0677.0276.06142,800
Mar. 25, 202176.0076.5175.2176.1875.23134,500
Mar. 24, 202176.6877.2976.0676.2075.25196,000
Mar. 23, 202176.4177.2976.0476.6375.67175,100
Mar. 22, 202175.3676.4475.3076.2075.25144,600
Mar. 19, 202175.5575.7674.9075.4874.54221,200
Mar. 18, 202175.8576.3574.8775.3574.41215,400
Mar. 17, 202176.3076.3775.6475.8374.88196,600
Mar. 16, 202176.5276.7575.9676.4475.49109,100
Mar. 15, 202176.4976.5075.7576.4475.49117,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...