Skip to main content
Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada flag Canada · Delayed Price · Currency is CAD
76.20
+0.23 (0.30%)
At close: Dec 5, 2025

TSX:GRT.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.0076.5975.8576.2076.200.30%43,876
Dec 4, 202576.2276.6775.7875.9775.97-0.33%38,493
Dec 3, 202575.2576.5475.2576.2276.220.63%41,143
Dec 2, 202576.0576.1275.7075.7475.74-0.45%40,711
Dec 1, 202576.4676.6776.0176.0876.08-0.67%44,013
Nov 28, 202576.8877.2875.8576.5976.59-0.03%23,612
Nov 27, 202576.0477.0476.0076.6176.330.43%34,842
Nov 26, 202576.5476.8076.1276.2876.000.47%41,025
Nov 25, 202576.4377.1075.9275.9275.640.09%114,571
Nov 24, 202576.1676.5075.3675.8575.57-0.81%64,878
Nov 21, 202575.2076.4875.2076.4776.191.96%78,588
Nov 20, 202576.2476.7575.0075.0074.72-1.67%68,602
Nov 19, 202577.2077.2075.9976.2775.99-0.55%56,637
Nov 18, 202575.7977.1275.7976.6976.410.25%65,353
Nov 17, 202576.5677.4176.2176.5076.22-0.75%50,065
Nov 14, 202576.9278.3376.2877.0876.79-0.26%103,779
Nov 13, 202578.0178.0176.8377.2876.99-0.94%65,803
Nov 12, 202578.0479.2077.8278.0177.72-0.90%56,656
Nov 11, 202577.0478.7277.0478.7278.431.93%50,189
Nov 10, 202577.5378.1977.1577.2376.94-0.31%44,561
Nov 7, 202577.7278.1276.7777.4777.18-0.64%82,024
Nov 6, 202579.6079.6077.3077.9777.68-0.61%64,739
Nov 5, 202576.3078.6576.0578.4578.162.00%259,728
Nov 4, 202578.6178.6176.6776.9176.63-2.22%44,468
Nov 3, 202577.7878.7877.7878.6678.37-0.20%34,078
Oct 31, 202577.9680.0577.3578.8278.531.69%160,451
Oct 30, 202577.5577.9077.0277.5176.940.49%57,002
Oct 29, 202579.3579.6476.5777.1376.56-3.26%125,621
Oct 28, 202580.9180.9179.5379.7379.14-0.81%63,702
Oct 27, 202580.8380.8379.8880.3879.790.49%32,274
Oct 24, 202579.8680.4479.8679.9979.40-0.10%40,361
Oct 23, 202579.4680.3079.3680.0779.480.23%42,794
Oct 22, 202579.9680.1679.4379.8979.300.59%46,275
Oct 21, 202578.4979.9478.4879.4278.840.60%59,193
Oct 20, 202580.3681.0578.7578.9578.37-2.02%91,028
Oct 17, 202576.9980.6076.9980.5879.994.64%208,704
Oct 16, 202577.7577.9676.8477.0176.44-0.25%64,897
Oct 15, 202577.5077.7876.8577.2076.630.31%53,654
Oct 14, 202576.0877.3076.0476.9676.401.00%44,421
Oct 10, 202576.4476.8675.5176.2075.64-0.43%82,331
Oct 9, 202576.9677.6576.4176.5375.97-0.87%74,491
Oct 8, 202577.7577.7576.8577.2076.63-0.37%49,501
Oct 7, 202577.6077.8376.9477.4976.92-0.48%67,219
Oct 6, 202578.6879.2077.5377.8677.29-1.49%53,581
Oct 3, 202579.1879.3978.1779.0478.460.69%37,304
Oct 2, 202578.1378.6377.8778.5077.920.49%25,273
Oct 1, 202577.8678.1277.2378.1277.551.02%76,777
Sep 30, 202577.1277.5976.7577.3376.760.16%90,397
Sep 29, 202577.4077.4176.7477.2176.64-0.26%35,423
Sep 26, 202576.9177.9276.9177.4176.560.25%73,056