Granite Real Estate Investment Trust (GRT-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 70.12 | 70.12 | 69.13 | 69.24 | 69.24 | 92,500 |
| Apr 23, 2024 | 69.97 | 70.67 | 69.53 | 69.68 | 69.68 | 111,200 |
| Apr 22, 2024 | 69.28 | 69.75 | 68.67 | 69.35 | 69.35 | 195,900 |
| Apr 19, 2024 | 69.56 | 70.04 | 68.88 | 69.00 | 69.00 | 152,700 |
| Apr 18, 2024 | 68.77 | 70.23 | 68.77 | 69.24 | 69.24 | 140,600 |
| Apr 17, 2024 | 73.74 | 73.74 | 68.92 | 69.17 | 69.17 | 170,900 |
| Apr 16, 2024 | 71.60 | 72.39 | 70.83 | 72.26 | 72.26 | 46,800 |
| Apr 15, 2024 | 73.44 | 73.86 | 71.70 | 71.84 | 71.84 | 27,100 |
| Apr 12, 2024 | 75.00 | 75.23 | 73.00 | 74.01 | 74.01 | 82,000 |
| Apr 11, 2024 | 76.42 | 76.44 | 75.11 | 75.21 | 75.21 | 57,500 |
| Apr 10, 2024 | 76.70 | 77.50 | 75.51 | 76.27 | 76.27 | 42,400 |
| Apr 09, 2024 | 76.35 | 77.87 | 76.14 | 77.60 | 77.60 | 43,600 |
| Apr 08, 2024 | 76.54 | 76.57 | 75.39 | 76.32 | 76.32 | 43,500 |
| Apr 05, 2024 | 74.66 | 76.58 | 74.66 | 76.14 | 76.14 | 36,800 |
| Apr 04, 2024 | 74.95 | 75.89 | 74.83 | 75.00 | 75.00 | 38,000 |
| Apr 03, 2024 | 74.52 | 76.15 | 74.50 | 74.89 | 74.89 | 55,800 |
| Apr 02, 2024 | 75.74 | 75.99 | 74.45 | 75.01 | 75.01 | 26,600 |
| Apr 01, 2024 | 77.34 | 77.34 | 75.87 | 76.47 | 76.47 | 30,700 |
| Mar 28, 2024 | 77.32 | 78.20 | 76.44 | 77.31 | 77.31 | 112,200 |
| Mar 27, 2024 | 75.02 | 77.04 | 75.02 | 77.01 | 77.01 | 112,200 |
| Mar 27, 2024 | 0.275 Dividend | |||||
| Mar 26, 2024 | 76.58 | 76.72 | 75.41 | 75.53 | 75.25 | 48,000 |
| Mar 25, 2024 | 75.62 | 76.40 | 75.62 | 76.00 | 75.72 | 33,400 |
| Mar 22, 2024 | 77.54 | 77.54 | 75.63 | 75.74 | 75.46 | 61,000 |
| Mar 21, 2024 | 77.12 | 78.37 | 76.67 | 76.96 | 76.68 | 111,100 |
| Mar 20, 2024 | 75.03 | 77.31 | 75.03 | 77.10 | 76.82 | 72,900 |
| Mar 19, 2024 | 74.44 | 76.00 | 74.30 | 75.59 | 75.31 | 79,300 |
| Mar 18, 2024 | 73.10 | 74.85 | 73.10 | 74.39 | 74.12 | 87,900 |
| Mar 15, 2024 | 72.69 | 73.98 | 72.69 | 73.08 | 72.81 | 157,200 |
| Mar 14, 2024 | 73.83 | 74.06 | 72.30 | 73.10 | 72.83 | 56,400 |
| Mar 13, 2024 | 75.31 | 75.31 | 73.89 | 74.17 | 73.90 | 78,800 |
| Mar 12, 2024 | 75.67 | 75.70 | 74.97 | 75.21 | 74.94 | 34,500 |
| Mar 11, 2024 | 75.61 | 75.61 | 75.02 | 75.33 | 75.06 | 235,500 |
| Mar 08, 2024 | 75.50 | 76.51 | 75.25 | 75.27 | 75.00 | 79,700 |
| Mar 07, 2024 | 75.67 | 76.74 | 75.43 | 75.82 | 75.54 | 58,300 |
| Mar 06, 2024 | 75.61 | 76.28 | 75.60 | 75.64 | 75.36 | 47,500 |
| Mar 05, 2024 | 74.75 | 75.73 | 74.41 | 75.65 | 75.37 | 65,400 |
| Mar 04, 2024 | 75.61 | 76.27 | 74.60 | 75.18 | 74.91 | 70,500 |
| Mar 01, 2024 | 72.78 | 75.73 | 71.63 | 75.48 | 75.21 | 98,300 |
| Feb 29, 2024 | 70.60 | 72.55 | 70.60 | 72.07 | 71.81 | 92,900 |
| Feb 28, 2024 | 72.43 | 72.86 | 70.36 | 70.44 | 70.18 | 90,600 |
| Feb 28, 2024 | 0.275 Dividend | |||||
| Feb 27, 2024 | 73.25 | 74.00 | 72.51 | 72.67 | 72.13 | 65,100 |
| Feb 26, 2024 | 73.08 | 73.81 | 72.85 | 73.07 | 72.53 | 77,100 |
| Feb 23, 2024 | 73.11 | 74.30 | 72.86 | 73.60 | 73.05 | 38,500 |
| Feb 22, 2024 | 73.87 | 74.80 | 73.37 | 73.45 | 72.91 | 49,500 |
| Feb 21, 2024 | 74.05 | 74.75 | 73.95 | 74.12 | 73.57 | 41,100 |
| Feb 20, 2024 | 74.98 | 74.98 | 73.48 | 74.13 | 73.58 | 51,600 |
| Feb 16, 2024 | 74.89 | 75.32 | 74.60 | 74.70 | 74.15 | 95,200 |
| Feb 15, 2024 | 75.56 | 76.79 | 75.25 | 75.35 | 74.79 | 138,100 |
| Feb 14, 2024 | 74.21 | 75.80 | 74.21 | 75.63 | 75.07 | 77,000 |
| Feb 13, 2024 | 74.71 | 74.71 | 73.19 | 74.52 | 73.97 | 72,600 |
| Feb 12, 2024 | 75.35 | 76.45 | 75.35 | 75.71 | 75.15 | 34,700 |
| Feb 09, 2024 | 74.47 | 75.78 | 74.47 | 75.35 | 74.79 | 49,100 |
| Feb 08, 2024 | 75.24 | 76.02 | 74.70 | 74.73 | 74.18 | 85,500 |
| Feb 07, 2024 | 75.34 | 76.49 | 74.70 | 75.77 | 75.21 | 108,800 |
| Feb 06, 2024 | 73.90 | 75.43 | 73.90 | 75.33 | 74.77 | 154,500 |
| Feb 05, 2024 | 74.67 | 74.67 | 73.62 | 74.10 | 73.55 | 53,100 |
| Feb 02, 2024 | 73.95 | 75.06 | 73.10 | 74.75 | 74.20 | 85,200 |
| Feb 01, 2024 | 72.44 | 74.07 | 72.28 | 73.99 | 73.44 | 76,100 |
| Jan 31, 2024 | 73.13 | 73.55 | 72.15 | 72.43 | 71.89 | 102,100 |
| Jan 30, 2024 | 73.20 | 73.87 | 72.59 | 72.63 | 72.09 | 275,700 |
| Jan 30, 2024 | 0.275 Dividend | |||||
| Jan 29, 2024 | 74.32 | 74.32 | 73.35 | 73.78 | 72.96 | 170,000 |
| Jan 26, 2024 | 73.79 | 75.01 | 73.00 | 73.55 | 72.73 | 79,300 |
| Jan 25, 2024 | 74.93 | 75.47 | 73.65 | 73.78 | 72.96 | 68,800 |
| Jan 24, 2024 | 77.17 | 77.22 | 74.67 | 75.00 | 74.17 | 48,600 |
| Jan 23, 2024 | 76.82 | 77.00 | 75.67 | 76.82 | 75.97 | 62,800 |
| Jan 22, 2024 | 75.84 | 76.82 | 75.15 | 76.71 | 75.86 | 51,200 |
| Jan 19, 2024 | 75.09 | 76.39 | 73.75 | 76.12 | 75.27 | 73,500 |
| Jan 18, 2024 | 74.59 | 75.36 | 74.04 | 74.67 | 73.84 | 48,700 |
| Jan 17, 2024 | 75.73 | 75.73 | 74.01 | 74.80 | 73.97 | 63,600 |
| Jan 16, 2024 | 77.59 | 77.59 | 75.98 | 76.65 | 75.80 | 57,300 |
| Jan 15, 2024 | 77.16 | 77.52 | 76.82 | 76.97 | 76.11 | 26,700 |
| Jan 12, 2024 | 78.00 | 78.21 | 76.81 | 76.89 | 76.04 | 63,800 |
| Jan 11, 2024 | 77.06 | 78.33 | 75.88 | 78.09 | 77.22 | 54,700 |
| Jan 10, 2024 | 77.01 | 78.53 | 77.01 | 77.64 | 76.78 | 49,100 |
| Jan 09, 2024 | 77.32 | 78.31 | 77.06 | 77.16 | 76.30 | 38,300 |
| Jan 08, 2024 | 76.40 | 77.82 | 76.40 | 77.36 | 76.50 | 46,700 |
| Jan 05, 2024 | 75.96 | 76.80 | 75.58 | 76.41 | 75.56 | 37,000 |
| Jan 04, 2024 | 76.29 | 76.58 | 75.76 | 76.20 | 75.35 | 38,900 |
| Jan 03, 2024 | 76.48 | 76.96 | 75.53 | 76.28 | 75.43 | 33,700 |
| Jan 02, 2024 | 76.00 | 77.64 | 76.00 | 76.95 | 76.09 | 46,400 |
| Dec 29, 2023 | 76.17 | 76.63 | 75.93 | 76.28 | 75.43 | 23,200 |
| Dec 28, 2023 | 76.08 | 76.80 | 75.70 | 76.68 | 75.83 | 45,400 |
| Dec 28, 2023 | 0.275 Dividend | |||||
| Dec 27, 2023 | 75.51 | 76.52 | 75.33 | 75.83 | 74.72 | 49,200 |
| Dec 22, 2023 | 75.74 | 76.40 | 75.35 | 75.80 | 74.69 | 45,000 |
| Dec 21, 2023 | 75.17 | 76.40 | 74.70 | 74.92 | 73.82 | 89,500 |
| Dec 20, 2023 | 75.99 | 76.26 | 73.91 | 74.07 | 72.98 | 112,200 |
| Dec 19, 2023 | 77.44 | 77.44 | 75.35 | 76.03 | 74.91 | 62,800 |
| Dec 18, 2023 | 77.72 | 78.98 | 76.27 | 76.70 | 75.57 | 73,700 |
| Dec 15, 2023 | 79.42 | 79.42 | 76.10 | 77.04 | 75.91 | 241,200 |
| Dec 14, 2023 | 77.04 | 80.14 | 77.04 | 79.38 | 78.21 | 395,400 |
| Dec 13, 2023 | 73.71 | 76.77 | 73.43 | 76.51 | 75.39 | 87,900 |
| Dec 12, 2023 | 73.08 | 74.13 | 72.91 | 73.77 | 72.69 | 95,700 |
| Dec 11, 2023 | 73.14 | 73.77 | 72.47 | 73.26 | 72.18 | 116,800 |
| Dec 08, 2023 | 72.58 | 73.88 | 72.53 | 73.15 | 72.07 | 112,600 |
| Dec 07, 2023 | 72.42 | 73.83 | 72.42 | 73.20 | 72.12 | 146,000 |
| Dec 06, 2023 | 72.17 | 73.36 | 72.15 | 72.42 | 71.36 | 104,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.