Canada markets open in 1 hour 38 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
75.48+3.41 (+4.73%)
At close: 04:00PM EST
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202472.7875.7371.6375.4875.4898,300
Feb 29, 202470.6072.5570.6072.0772.0792,900
Feb 28, 202472.4372.8670.3670.4470.4490,600
Feb 28, 20240.275 Dividend
Feb 27, 202473.2574.0072.5172.6772.3965,100
Feb 26, 202473.0873.8172.8573.0772.7977,100
Feb 23, 202473.1174.3072.8673.6073.3238,500
Feb 22, 202473.8774.8073.3773.4573.1749,500
Feb 21, 202474.0574.7573.9574.1273.8441,100
Feb 20, 202474.9874.9873.4874.1373.8551,600
Feb 16, 202474.8975.3274.6074.7074.4295,200
Feb 15, 202475.5676.7975.2575.3575.06138,100
Feb 14, 202474.2175.8074.2175.6375.3477,000
Feb 13, 202474.7174.7173.1974.5274.2472,600
Feb 12, 202475.3576.4575.3575.7175.4234,700
Feb 09, 202474.4775.7874.4775.3575.0649,100
Feb 08, 202475.2476.0274.7074.7374.4585,500
Feb 07, 202475.3476.4974.7075.7775.48108,800
Feb 06, 202473.9075.4373.9075.3375.04154,500
Feb 05, 202474.6774.6773.6274.1073.8253,100
Feb 02, 202473.9575.0673.1074.7574.4785,200
Feb 01, 202472.4474.0772.2873.9973.7176,100
Jan 31, 202473.1373.5572.1572.4372.16102,100
Jan 30, 202473.2073.8772.5972.6372.36275,700
Jan 30, 20240.275 Dividend
Jan 29, 202474.3274.3273.3573.7873.23170,000
Jan 26, 202473.7975.0173.0073.5573.0079,300
Jan 25, 202474.9375.4773.6573.7873.2368,800
Jan 24, 202477.1777.2274.6775.0074.4448,600
Jan 23, 202476.8277.0075.6776.8276.2462,800
Jan 22, 202475.8476.8275.1576.7176.1351,200
Jan 19, 202475.0976.3973.7576.1275.5573,500
Jan 18, 202474.5975.3674.0474.6774.1148,700
Jan 17, 202475.7375.7374.0174.8074.2463,600
Jan 16, 202477.5977.5975.9876.6576.0857,300
Jan 15, 202477.1677.5276.8276.9776.3926,700
Jan 12, 202478.0078.2176.8176.8976.3163,800
Jan 11, 202477.0678.3375.8878.0977.5054,700
Jan 10, 202477.0178.5377.0177.6477.0649,100
Jan 09, 202477.3278.3177.0677.1676.5838,300
Jan 08, 202476.4077.8276.4077.3676.7846,700
Jan 05, 202475.9676.8075.5876.4175.8437,000
Jan 04, 202476.2976.5875.7676.2075.6338,900
Jan 03, 202476.4876.9675.5376.2875.7133,700
Jan 02, 202476.0077.6476.0076.9576.3746,400
Dec 29, 202376.1776.6375.9376.2875.7123,200
Dec 28, 202376.0876.8075.7076.6876.1145,400
Dec 28, 20230.275 Dividend
Dec 27, 202375.5176.5275.3375.8374.9949,200
Dec 22, 202375.7476.4075.3575.8074.9645,000
Dec 21, 202375.1776.4074.7074.9274.0989,500
Dec 20, 202375.9976.2673.9174.0773.25112,200
Dec 19, 202377.4477.4475.3576.0375.1962,800
Dec 18, 202377.7278.9876.2776.7075.8573,700
Dec 15, 202379.4279.4276.1077.0476.19241,200
Dec 14, 202377.0480.1477.0479.3878.50395,400
Dec 13, 202373.7176.7773.4376.5175.6687,900
Dec 12, 202373.0874.1372.9173.7772.9595,700
Dec 11, 202373.1473.7772.4773.2672.45116,800
Dec 08, 202372.5873.8872.5373.1572.34112,600
Dec 07, 202372.4273.8372.4273.2072.39146,000
Dec 06, 202372.1773.3672.1572.4271.62104,100
Dec 05, 202371.5171.9571.1571.9071.10180,000
Dec 04, 202370.5571.8870.2571.2170.4290,400
Dec 01, 202368.7470.5768.7370.4869.70151,200
Nov 30, 202368.8669.1768.4068.7067.94151,100
Nov 29, 202368.8169.3868.8168.9668.19122,200
Nov 29, 20230.267 Dividend
Nov 28, 202369.8970.0268.9969.1068.0789,400
Nov 27, 202369.6070.8369.1570.1369.0890,700
Nov 24, 202369.2169.7269.1169.5768.5331,600
Nov 23, 202369.6269.6269.0169.5268.4820,300
Nov 22, 202369.1269.7868.5769.0668.03153,500
Nov 21, 202369.4870.0368.4869.2768.24109,100
Nov 20, 202369.7670.0168.8370.0168.9772,500
Nov 17, 202368.6269.6568.6269.5468.50112,700
Nov 16, 202368.5969.1467.5868.7567.72148,000
Nov 15, 202367.0868.8167.0068.4067.38181,500
Nov 14, 202365.1567.7364.6966.9765.97228,800
Nov 13, 202363.9164.6663.7064.0263.0693,600
Nov 10, 202364.0164.6163.1464.3363.37164,300
Nov 09, 202365.7366.1563.0764.7563.78239,900
Nov 08, 202365.5867.0065.1165.1464.1780,200
Nov 07, 202366.7267.1266.1366.2765.28127,600
Nov 06, 202368.7268.7266.0166.7565.7598,800
Nov 03, 202366.9868.9566.4667.9966.98111,400
Nov 02, 202365.9766.3865.2166.0565.06180,000
Nov 01, 202363.1765.1463.1764.3163.35348,000
Oct 31, 202365.6365.6363.1563.1562.21157,100
Oct 30, 202364.4564.9662.7263.7062.75173,500
Oct 30, 20230.267 Dividend
Oct 27, 202367.1567.1563.9464.4563.23122,900
Oct 26, 202367.9168.1966.9967.2165.9372,000
Oct 25, 202368.3868.8767.7568.2866.9849,500
Oct 24, 202367.2369.7167.2168.9567.6493,000
Oct 23, 202366.0067.8165.1367.6666.3797,300
Oct 20, 202366.9867.5565.7166.3865.1280,900
Oct 19, 202369.2169.5567.1067.2265.9479,300
Oct 18, 202371.8871.9169.1969.6968.37108,200
Oct 17, 202371.2071.8071.0471.4870.1245,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...