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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

82.67

-0.15

(-0.18%)

At close: 04:00PM EDT

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	82.80	83.51	82.36	82.67	82.67	51,000
Mar 21, 2023	83.91	84.25	82.44	82.82	82.82	30,300
Mar 20, 2023	83.84	83.86	82.16	83.73	83.73	65,400
Mar 17, 2023	83.61	84.02	82.56	83.38	83.38	182,300
Mar 16, 2023	85.19	86.16	83.50	83.61	83.61	67,900
Mar 15, 2023	85.28	85.52	83.77	85.52	85.52	90,100
Mar 14, 2023	82.61	85.47	82.61	85.29	85.29	95,600
Mar 13, 2023	81.30	83.57	80.18	83.20	83.20	87,800
Mar 10, 2023	82.02	82.97	81.22	81.94	81.94	90,100
Mar 09, 2023	83.03	83.03	80.66	81.81	81.81	62,600
Mar 08, 2023	81.21	82.46	81.00	81.42	81.42	99,400
Mar 07, 2023	82.85	83.70	81.39	82.25	82.25	69,400
Mar 06, 2023	82.50	83.74	81.92	82.97	82.97	39,500
Mar 03, 2023	82.70	82.70	82.04	82.25	82.25	74,600
Mar 02, 2023	82.20	82.72	81.97	82.09	82.09	45,800
Mar 01, 2023	82.30	83.17	81.80	82.28	82.28	68,600
Feb 28, 2023	82.34	82.97	81.45	82.26	82.26	143,800
Feb 27, 2023	82.62	83.72	81.73	82.04	82.04	52,900
Feb 24, 2023	84.01	84.72	82.28	82.62	82.62	101,300
Feb 23, 2023	84.06	85.88	84.06	84.68	84.68	68,800
Feb 22, 2023	85.58	85.80	84.17	85.11	85.11	56,300
Feb 21, 2023	85.08	85.69	84.29	85.12	85.12	148,800
Feb 17, 2023	83.69	86.04	83.13	85.27	85.27	242,600
Feb 16, 2023	83.66	84.51	83.11	84.00	84.00	97,800
Feb 15, 2023	83.28	85.21	83.08	84.47	84.47	84,100
Feb 14, 2023	83.10	84.12	82.72	83.26	83.26	83,200
Feb 13, 2023	82.33	83.50	82.33	83.22	83.22	62,600
Feb 10, 2023	82.57	83.23	82.06	82.60	82.60	47,900
Feb 09, 2023	82.91	84.14	82.71	83.00	83.00	48,900
Feb 08, 2023	84.00	84.39	82.50	82.81	82.81	118,700
Feb 07, 2023	83.81	84.49	83.29	84.14	84.14	112,200
Feb 06, 2023	85.22	85.80	84.19	84.48	84.48	149,700
Feb 03, 2023	87.25	87.82	85.67	86.20	86.20	222,900
Feb 02, 2023	85.52	88.58	85.52	88.10	88.10	279,200
Feb 01, 2023	81.36	85.86	80.43	85.35	85.35	358,400
Jan 31, 2023	81.40	82.10	81.25	81.43	81.43	250,000
Jan 30, 2023	81.89	82.85	80.92	81.20	81.20	100,500
Jan 27, 2023	80.27	82.50	79.20	82.35	82.35	147,500
Jan 26, 2023	80.19	80.87	79.27	80.58	80.58	83,100
Jan 25, 2023	79.85	80.00	78.85	79.58	79.58	76,100
Jan 24, 2023	79.86	80.39	78.51	79.80	79.80	131,500
Jan 23, 2023	79.50	81.01	79.35	79.98	79.98	93,200
Jan 20, 2023	78.74	79.92	78.48	79.40	79.40	116,900
Jan 19, 2023	78.00	79.34	77.32	78.88	78.88	144,400
Jan 18, 2023	77.29	79.16	76.93	78.61	78.61	127,400
Jan 17, 2023	77.50	77.50	76.66	77.01	77.01	139,800
Jan 16, 2023	75.70	76.36	75.16	76.31	76.31	68,600
Jan 13, 2023	74.01	75.77	73.08	75.73	75.73	135,000
Jan 12, 2023	73.33	74.18	72.57	73.91	73.91	76,600
Jan 11, 2023	71.35	73.40	71.30	72.88	72.88	68,600
Jan 10, 2023	69.95	71.54	69.95	71.13	71.13	64,900
Jan 09, 2023	71.01	71.47	69.56	70.03	70.03	95,500
Jan 06, 2023	71.07	71.17	70.35	70.66	70.66	91,400
Jan 05, 2023	70.86	71.05	70.25	70.65	70.65	108,600
Jan 04, 2023	70.39	71.42	70.28	71.35	71.35	111,400
Jan 03, 2023	69.69	70.46	69.13	69.79	69.79	119,400
Dec 30, 2022	68.50	69.57	68.49	69.08	69.08	63,000
Dec 29, 2022	67.25	69.59	67.01	68.88	68.88	239,900
Dec 28, 2022	69.30	69.74	67.15	67.27	67.27	181,900
Dec 23, 2022	69.95	70.46	69.50	69.90	69.90	229,000
Dec 22, 2022	71.25	71.33	69.41	69.95	69.95	182,900
Dec 21, 2022	71.17	72.67	71.17	71.40	71.40	218,900
Dec 20, 2022	71.66	72.42	71.17	71.22	71.22	130,100
Dec 19, 2022	73.43	73.43	71.94	72.29	72.29	236,200
Dec 16, 2022	74.55	75.07	73.17	73.43	73.43	766,100
Dec 15, 2022	75.44	75.59	74.52	75.27	75.27	131,400
Dec 14, 2022	76.63	77.01	75.50	75.74	75.74	146,700
Dec 13, 2022	77.47	77.89	75.11	76.63	76.63	151,500
Dec 12, 2022	76.60	77.00	75.34	76.06	76.06	83,800
Dec 09, 2022	75.80	76.80	75.73	76.58	76.58	87,900
Dec 08, 2022	77.25	77.49	75.82	76.07	76.07	167,700
Dec 07, 2022	76.67	77.49	76.45	77.19	77.19	132,700
Dec 06, 2022	76.45	77.84	76.44	76.69	76.69	92,000
Dec 05, 2022	78.29	78.29	76.49	76.65	76.65	185,600
Dec 02, 2022	79.59	79.60	78.29	78.31	78.31	117,100
Dec 01, 2022	80.04	81.32	79.60	80.05	80.05	142,700
Nov 30, 2022	79.74	80.25	79.58	79.69	79.69	263,700
Nov 29, 2022	79.01	80.52	79.00	80.16	80.16	88,000
Nov 28, 2022	80.39	80.39	79.08	79.30	79.30	165,000
Nov 25, 2022	79.60	81.05	79.60	80.40	80.40	119,200
Nov 24, 2022	78.80	79.79	78.80	79.62	79.62	20,800
Nov 23, 2022	78.75	79.05	78.44	78.67	78.67	47,900
Nov 22, 2022	78.53	79.16	77.85	78.97	78.97	86,100
Nov 21, 2022	77.96	78.99	77.65	78.50	78.50	165,000
Nov 18, 2022	78.28	78.28	77.60	78.05	78.05	205,000
Nov 17, 2022	78.42	78.42	76.68	77.91	77.91	156,900
Nov 16, 2022	78.36	79.07	77.91	78.60	78.60	168,600
Nov 15, 2022	77.70	79.27	77.70	78.50	78.50	205,200
Nov 14, 2022	78.72	78.72	77.64	77.85	77.85	183,900
Nov 11, 2022	78.04	79.29	77.04	78.57	78.57	159,000
Nov 10, 2022	75.00	78.61	74.99	76.72	76.72	268,300
Nov 09, 2022	73.50	74.80	73.34	74.45	74.45	114,300
Nov 08, 2022	74.65	74.78	73.51	73.63	73.63	104,500
Nov 07, 2022	73.36	77.35	73.36	75.03	75.03	288,200
Nov 04, 2022	70.53	71.72	70.42	71.58	71.58	212,000
Nov 03, 2022	70.27	70.76	69.32	70.16	70.16	152,300
Nov 02, 2022	70.64	71.52	70.39	71.00	71.00	240,300
Nov 01, 2022	70.03	71.24	70.02	70.43	70.43	104,400
Oct 31, 2022	70.70	71.02	69.44	69.62	69.62	359,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.12(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7315+0.0032(+0.4389%)

CRUDE OIL70.54-0.36(-0.51%)

BTC-CAD37,838.95-613.53(-1.60%)

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

S&P/TSX
19,532.78
-122.12(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7315
+0.0032(+0.4389%)

CRUDE OIL
70.54
-0.36(-0.51%)

BTC-CAD
37,838.95
-613.53(-1.60%)