Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada
· Delayed Price · Currency is CAD 66.70
+1.75 (2.69%)
May 12, 2025, 4:00 PM EDT
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.98 | 67.04 | 65.66 | 66.70 | 66.70 | 2.69% | 98,347 |
| May 9, 2025 | 63.97 | 65.46 | 63.85 | 64.95 | 64.95 | 1.63% | 134,100 |
| May 8, 2025 | 62.53 | 63.92 | 61.77 | 63.91 | 63.91 | 2.58% | 137,000 |
| May 7, 2025 | 61.88 | 62.40 | 61.29 | 62.30 | 62.30 | 0.35% | 138,911 |
| May 6, 2025 | 62.30 | 62.72 | 61.77 | 62.08 | 62.08 | -0.51% | 57,320 |
| May 5, 2025 | 63.13 | 63.28 | 62.30 | 62.40 | 62.40 | -1.86% | 50,343 |
| May 2, 2025 | 63.55 | 63.82 | 62.52 | 63.58 | 63.58 | 1.34% | 79,442 |
| May 1, 2025 | 63.51 | 64.24 | 62.66 | 62.74 | 62.74 | -0.79% | 148,936 |
| Apr 30, 2025 | 62.95 | 64.03 | 62.38 | 63.24 | 63.24 | -0.36% | 104,310 |
| Apr 29, 2025 | 62.75 | 64.05 | 62.75 | 63.47 | 63.19 | 0.13% | 136,019 |
| Apr 28, 2025 | 62.86 | 63.57 | 62.25 | 63.39 | 63.11 | 0.48% | 89,900 |
| Apr 25, 2025 | 63.15 | 63.45 | 62.75 | 63.09 | 62.81 | -0.10% | 59,500 |
| Apr 24, 2025 | 62.50 | 63.30 | 61.84 | 63.15 | 62.87 | 2.67% | 99,300 |
| Apr 23, 2025 | 61.84 | 62.38 | 61.45 | 61.51 | 61.24 | 1.37% | 88,505 |
| Apr 22, 2025 | 61.24 | 61.61 | 60.61 | 60.68 | 60.41 | 0.28% | 52,435 |
| Apr 21, 2025 | 62.75 | 62.89 | 60.29 | 60.51 | 60.24 | -4.23% | 61,000 |
| Apr 17, 2025 | 61.50 | 63.23 | 61.50 | 63.18 | 62.90 | 3.30% | 148,300 |
| Apr 16, 2025 | 61.65 | 62.75 | 60.89 | 61.16 | 60.89 | -0.67% | 149,246 |
| Apr 15, 2025 | 60.99 | 62.06 | 60.33 | 61.57 | 61.30 | 1.48% | 179,123 |
| Apr 14, 2025 | 59.76 | 60.95 | 58.97 | 60.67 | 60.40 | 3.08% | 99,700 |
| Apr 11, 2025 | 58.78 | 60.35 | 57.70 | 58.86 | 58.60 | 0.55% | 126,600 |
| Apr 10, 2025 | 59.61 | 59.61 | 57.30 | 58.54 | 58.28 | -2.89% | 181,327 |
| Apr 9, 2025 | 56.84 | 60.35 | 55.25 | 60.28 | 60.01 | 4.91% | 223,428 |
| Apr 8, 2025 | 59.52 | 60.22 | 56.72 | 57.46 | 57.20 | -3.49% | 199,647 |
| Apr 7, 2025 | 55.25 | 61.87 | 55.25 | 59.54 | 59.27 | -3.77% | 216,800 |
| Apr 4, 2025 | 63.51 | 63.80 | 60.78 | 61.87 | 61.59 | -4.52% | 275,819 |
| Apr 3, 2025 | 66.37 | 67.32 | 64.50 | 64.80 | 64.51 | -2.73% | 148,121 |
| Apr 2, 2025 | 66.04 | 66.69 | 65.71 | 66.62 | 66.32 | 0.18% | 116,500 |
| Apr 1, 2025 | 66.91 | 67.56 | 66.05 | 66.50 | 66.20 | -0.82% | 143,144 |
| Mar 31, 2025 | 66.89 | 67.49 | 66.49 | 67.05 | 66.75 | 0.09% | 182,410 |
| Mar 28, 2025 | 68.00 | 68.00 | 66.92 | 66.99 | 66.71 | -1.44% | 132,700 |
| Mar 27, 2025 | 67.70 | 68.76 | 67.66 | 67.97 | 67.68 | 0.15% | 68,611 |
| Mar 26, 2025 | 69.00 | 69.61 | 67.67 | 67.87 | 67.58 | -1.21% | 140,500 |
| Mar 25, 2025 | 68.53 | 69.20 | 68.53 | 68.70 | 68.41 | 0.26% | 77,620 |
| Mar 24, 2025 | 68.05 | 68.58 | 67.70 | 68.52 | 68.23 | 1.14% | 57,508 |
| Mar 21, 2025 | 68.11 | 68.80 | 66.92 | 67.75 | 67.46 | -0.59% | 224,424 |
| Mar 20, 2025 | 67.73 | 68.56 | 67.52 | 68.15 | 67.86 | -0.32% | 103,309 |
| Mar 19, 2025 | 67.48 | 68.72 | 67.48 | 68.37 | 68.08 | 0.65% | 93,000 |
| Mar 18, 2025 | 68.79 | 68.79 | 67.45 | 67.93 | 67.64 | -0.51% | 67,400 |
| Mar 17, 2025 | 68.00 | 69.09 | 67.84 | 68.28 | 67.99 | 0.26% | 91,200 |
| Mar 14, 2025 | 66.74 | 68.15 | 66.53 | 68.10 | 67.81 | 2.07% | 134,700 |
| Mar 13, 2025 | 67.25 | 68.05 | 66.60 | 66.72 | 66.44 | -0.48% | 135,333 |
| Mar 12, 2025 | 65.88 | 67.20 | 65.10 | 67.04 | 66.76 | 1.95% | 114,744 |
| Mar 11, 2025 | 66.97 | 67.44 | 65.47 | 65.76 | 65.48 | -2.27% | 172,900 |
| Mar 10, 2025 | 68.41 | 69.00 | 67.05 | 67.29 | 67.01 | -1.84% | 95,200 |
| Mar 7, 2025 | 67.77 | 68.92 | 67.66 | 68.55 | 68.26 | 0.48% | 94,415 |
| Mar 6, 2025 | 68.46 | 68.92 | 67.54 | 68.22 | 67.93 | -1.50% | 83,700 |
| Mar 5, 2025 | 68.10 | 69.35 | 67.02 | 69.26 | 68.97 | 1.58% | 121,300 |
| Mar 4, 2025 | 66.64 | 68.98 | 65.71 | 68.18 | 67.89 | 0.99% | 148,900 |
| Mar 3, 2025 | 66.97 | 68.21 | 66.69 | 67.51 | 67.22 | 1.43% | 198,400 |