Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada
· Delayed Price · Currency is CAD 77.41
+0.19 (0.25%)
Sep 26, 2025, 4:00 PM EDT
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.91 | 77.92 | 76.91 | 77.41 | 77.41 | 0.25% | 73,056 |
| Sep 25, 2025 | 76.55 | 77.29 | 76.45 | 77.22 | 77.22 | 0.61% | 96,900 |
| Sep 24, 2025 | 77.61 | 77.88 | 76.71 | 76.75 | 76.75 | -1.04% | 103,600 |
| Sep 23, 2025 | 78.77 | 78.77 | 76.95 | 77.56 | 77.56 | -1.39% | 79,500 |
| Sep 22, 2025 | 76.60 | 80.22 | 76.49 | 78.65 | 78.65 | 2.81% | 203,516 |
| Sep 19, 2025 | 76.50 | 76.98 | 76.17 | 76.50 | 76.50 | 0.49% | 308,047 |
| Sep 18, 2025 | 76.22 | 76.75 | 75.91 | 76.13 | 76.13 | 0.30% | 150,244 |
| Sep 17, 2025 | 76.55 | 77.40 | 75.61 | 75.90 | 75.90 | -1.12% | 79,847 |
| Sep 16, 2025 | 76.68 | 77.15 | 76.36 | 76.76 | 76.76 | -0.57% | 71,143 |
| Sep 15, 2025 | 78.01 | 78.38 | 77.03 | 77.20 | 77.20 | -0.94% | 66,600 |
| Sep 12, 2025 | 78.90 | 79.11 | 77.72 | 77.93 | 77.93 | -1.04% | 80,400 |
| Sep 11, 2025 | 78.33 | 79.13 | 78.33 | 78.75 | 78.75 | 0.60% | 43,616 |
| Sep 10, 2025 | 78.79 | 79.59 | 78.11 | 78.28 | 78.28 | -0.70% | 42,238 |
| Sep 9, 2025 | 78.21 | 79.93 | 78.21 | 78.83 | 78.83 | -1.04% | 59,738 |
| Sep 8, 2025 | 78.98 | 79.75 | 78.65 | 79.66 | 79.66 | 1.19% | 81,034 |
| Sep 5, 2025 | 77.65 | 78.98 | 77.65 | 78.72 | 78.72 | 1.40% | 52,846 |
| Sep 4, 2025 | 76.86 | 78.00 | 76.86 | 77.63 | 77.63 | 1.05% | 48,300 |
| Sep 3, 2025 | 76.45 | 77.07 | 76.34 | 76.82 | 76.82 | 0.26% | 48,107 |
| Sep 2, 2025 | 78.20 | 78.20 | 76.08 | 76.62 | 76.62 | -2.07% | 102,200 |
| Aug 29, 2025 | 77.50 | 78.67 | 76.71 | 78.24 | 78.24 | 0.12% | 110,130 |
| Aug 28, 2025 | 78.51 | 78.51 | 78.04 | 78.15 | 77.87 | -0.45% | 70,800 |
| Aug 27, 2025 | 78.44 | 79.20 | 78.00 | 78.50 | 78.22 | 0.08% | 116,300 |
| Aug 26, 2025 | 79.54 | 79.58 | 77.93 | 78.44 | 78.16 | -1.94% | 121,400 |
| Aug 25, 2025 | 81.37 | 81.67 | 79.55 | 79.99 | 79.70 | -2.30% | 84,800 |
| Aug 22, 2025 | 80.10 | 82.45 | 80.00 | 81.87 | 81.57 | 2.04% | 115,015 |
| Aug 21, 2025 | 79.54 | 80.52 | 79.17 | 80.23 | 79.94 | 1.13% | 89,800 |
| Aug 20, 2025 | 78.99 | 79.61 | 78.79 | 79.33 | 79.04 | 0.49% | 93,121 |
| Aug 19, 2025 | 78.60 | 79.62 | 78.60 | 78.94 | 78.65 | 0.46% | 81,015 |
| Aug 18, 2025 | 78.14 | 79.83 | 78.14 | 78.58 | 78.30 | -0.85% | 78,200 |
| Aug 15, 2025 | 78.65 | 79.75 | 78.01 | 79.25 | 78.97 | 1.01% | 129,421 |
| Aug 14, 2025 | 77.86 | 78.67 | 77.34 | 78.46 | 78.18 | 0.33% | 79,500 |
| Aug 13, 2025 | 77.96 | 78.47 | 77.25 | 78.20 | 77.92 | 1.10% | 89,012 |
| Aug 12, 2025 | 75.54 | 77.98 | 75.54 | 77.35 | 77.07 | 1.75% | 106,200 |
| Aug 11, 2025 | 76.70 | 76.70 | 75.62 | 76.02 | 75.75 | -0.63% | 90,200 |
| Aug 8, 2025 | 74.96 | 76.87 | 74.96 | 76.50 | 76.23 | 1.35% | 84,315 |
| Aug 7, 2025 | 74.73 | 76.23 | 74.29 | 75.48 | 75.21 | 0.94% | 102,800 |
| Aug 6, 2025 | 74.99 | 75.10 | 74.46 | 74.78 | 74.51 | 0.17% | 150,122 |
| Aug 5, 2025 | 74.50 | 74.99 | 73.70 | 74.65 | 74.38 | 1.10% | 86,409 |
| Aug 1, 2025 | 72.21 | 73.95 | 72.21 | 73.84 | 73.58 | 1.03% | 63,200 |
| Jul 31, 2025 | 74.44 | 74.56 | 73.07 | 73.09 | 72.83 | -1.63% | 103,400 |
| Jul 30, 2025 | 74.06 | 74.80 | 73.24 | 74.30 | 73.75 | 0.42% | 74,400 |
| Jul 29, 2025 | 73.00 | 74.12 | 72.92 | 73.99 | 73.44 | 1.50% | 45,400 |
| Jul 28, 2025 | 73.84 | 74.53 | 72.58 | 72.90 | 72.36 | -0.86% | 87,015 |
| Jul 25, 2025 | 72.75 | 73.53 | 72.50 | 73.53 | 72.99 | 0.53% | 44,600 |
| Jul 24, 2025 | 73.31 | 73.31 | 72.49 | 73.14 | 72.60 | 0.23% | 50,749 |
| Jul 23, 2025 | 72.90 | 73.39 | 72.84 | 72.97 | 72.43 | 0.03% | 58,700 |
| Jul 22, 2025 | 72.74 | 73.00 | 72.50 | 72.95 | 72.41 | 0.54% | 42,546 |
| Jul 21, 2025 | 72.53 | 72.81 | 72.04 | 72.56 | 72.02 | 0.58% | 43,408 |
| Jul 18, 2025 | 71.49 | 72.23 | 71.12 | 72.14 | 71.61 | 0.91% | 70,503 |
| Jul 17, 2025 | 71.55 | 72.09 | 71.49 | 71.49 | 70.96 | -0.79% | 57,126 |