Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
93.20-0.29 (-0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202193.4993.8193.0493.2093.20128,600
Sep. 21, 202192.6993.7992.5093.4993.49122,400
Sep. 20, 202192.7194.6291.3692.4692.46123,500
Sep. 17, 202194.4494.5993.0193.4293.42326,000
Sep. 16, 202193.8994.6393.7594.4494.4472,500
Sep. 15, 202192.8894.3192.1894.0794.07119,600
Sep. 14, 202192.2793.0492.2792.8892.8856,200
Sep. 13, 202192.8993.4292.2892.3792.3765,400
Sep. 10, 202193.5093.5092.5792.7092.7054,500
Sep. 09, 202194.0194.1193.2893.4993.49172,800
Sep. 08, 202191.8293.7291.5793.6293.62172,700
Sep. 07, 202192.0192.1790.9191.6991.6972,700
Sep. 03, 202192.0292.1791.2492.0392.0343,100
Sep. 02, 202191.7091.9891.0591.8991.8970,400
Sep. 01, 202191.1791.8291.1091.5891.5893,000
Aug. 31, 202191.6391.7290.9791.0891.08138,900
Aug. 30, 202190.5791.4390.4091.3391.33111,200
Aug. 30, 20210.25 Dividend
Aug. 27, 202191.0992.2190.7090.8290.57103,800
Aug. 26, 202189.8591.1089.5690.7790.52136,300
Aug. 25, 202189.6790.0489.1389.9289.6799,300
Aug. 24, 202188.9089.3488.3989.1988.9491,300
Aug. 23, 202189.0089.3888.7289.0588.8062,100
Aug. 20, 202189.1189.6989.1089.4589.2054,400
Aug. 19, 202188.9989.3788.6489.1188.8684,800
Aug. 18, 202188.9089.4188.7588.9588.7158,800
Aug. 17, 202188.8789.0588.4188.9088.6664,700
Aug. 16, 202189.1289.4788.7089.0288.7754,500
Aug. 13, 202189.7389.7688.5589.1988.9464,200
Aug. 12, 202188.9889.5188.4589.4089.15107,200
Aug. 11, 202187.1788.6786.8688.4388.19115,200
Aug. 10, 202187.7587.7586.8786.8886.64132,800
Aug. 09, 202185.7888.5985.5787.9487.70212,100
Aug. 06, 202184.6685.0584.4484.6884.4578,700
Aug. 05, 202185.5285.8184.0084.5984.36105,900
Aug. 04, 202185.7886.0285.0585.3885.1460,100
Aug. 03, 202186.3886.7885.1685.6985.45176,300
Jul. 30, 202185.9986.6985.7786.3886.14109,000
Jul. 29, 202185.5986.0185.4485.7785.5350,500
Jul. 29, 20210.25 Dividend
Jul. 28, 202186.9386.9885.7086.1585.6691,400
Jul. 27, 202186.7587.3186.4186.8486.3579,400
Jul. 26, 202186.9886.9886.4486.5886.0980,200
Jul. 23, 202186.8087.0186.6386.8986.4075,100
Jul. 22, 202186.7786.7986.1186.7786.2862,400
Jul. 21, 202186.7687.0986.5486.7286.2363,400
Jul. 20, 202185.2987.0685.0086.7586.2693,200
Jul. 19, 202186.1987.5984.4885.0084.5296,400
Jul. 16, 202187.1587.6586.3086.3085.81158,200
Jul. 15, 202186.2387.3086.1087.1786.6899,700
Jul. 14, 202186.2886.4785.0386.4685.97138,200
Jul. 13, 202187.3087.3086.0286.3785.8870,700
Jul. 12, 202186.1287.3986.1286.9586.46143,000
Jul. 09, 202185.4386.5785.3486.4585.96382,800
Jul. 08, 202184.6985.4384.1085.3984.91129,800
Jul. 07, 202184.5085.1084.2984.8084.32111,300
Jul. 06, 202183.1084.6282.5084.4583.97228,200
Jul. 05, 202182.9783.1882.4582.6582.18100,900
Jul. 02, 202182.8882.9782.4582.8582.38130,300
Jun. 30, 202182.5682.5681.7582.4882.01168,500
Jun. 29, 202181.3582.5481.3582.4681.9999,700
Jun. 29, 20210.25 Dividend
Jun. 28, 202181.6582.3181.5582.0881.37130,100
Jun. 25, 202181.9082.1381.1981.5580.84136,800
Jun. 24, 202182.2782.5081.2081.9981.28199,400
Jun. 23, 202184.5984.6882.1782.1981.48248,200
Jun. 22, 202185.0385.2084.5384.8984.15149,900
Jun. 21, 202184.8085.7884.1285.0084.26148,100
Jun. 18, 202183.7385.3583.2785.0184.27949,200
Jun. 17, 202182.6083.8282.3983.4982.77196,500
Jun. 16, 202182.9183.2882.3183.0482.32139,800
Jun. 15, 202182.4083.0782.4082.7582.03137,700
Jun. 14, 202182.6683.0082.1682.4881.76224,700
Jun. 11, 202182.2582.5781.7682.3681.65125,400
Jun. 10, 202181.4082.5281.2882.4081.69220,200
Jun. 09, 202181.5081.5080.2681.1880.48214,100
Jun. 08, 202180.4681.8980.3281.5080.79222,400
Jun. 07, 202179.9080.7979.7980.4079.70281,700
Jun. 04, 202179.7280.1579.5179.8479.15239,200
Jun. 03, 202179.4579.7479.3579.5478.85535,300
Jun. 02, 202181.8482.3281.5182.0881.3789,000
Jun. 01, 202181.4082.2181.0681.3280.61169,800
May 31, 202180.6681.4380.6681.3780.6648,800
May 28, 202180.6281.3680.4580.8680.1684,100
May 27, 202180.1581.1780.1580.6579.95164,000
May 27, 20210.25 Dividend
May 26, 202180.6580.7980.3880.6779.7248,600
May 25, 202181.2281.2479.3180.4879.53316,500
May 21, 202181.2481.3380.5180.7479.7974,900
May 20, 202181.2581.8180.8681.3180.3588,400
May 19, 202180.4181.2580.4081.0280.07135,400
May 18, 202179.5581.0979.3681.0380.08120,900
May 17, 202179.6179.8179.1179.4578.52122,800
May 14, 202179.3379.9978.9079.6178.67116,700
May 13, 202178.9079.8678.8579.1178.18142,300
May 12, 202179.5579.6478.6978.8477.91179,900
May 11, 202180.9980.9979.2679.5678.63284,800
May 10, 202180.8881.8280.7781.4280.46131,700
May 07, 202179.5381.2379.5381.0280.07136,700
May 06, 202179.1979.6078.7079.5578.6277,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...