Granite Real Estate Investment Trust - GRT-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	77.65	78.72	78.72	78.98	77.65	52,846
September 04, 2025	76.86	77.63	77.63	78	76.86	48,300
September 03, 2025	76.45	76.82	76.82	77.07	76.34	48,107
September 02, 2025	78.2	76.62	76.62	78.2	76.08	102,157
August 29, 2025	77.5	78.24	78.24	78.67	76.71	110,130
August 28, 2025	78.51	78.15	78.15	78.51	78.04	65,356
August 27, 2025	78.44	78.5	78.5	79.2	78	116,257
August 26, 2025	79.54	78.44	78.44	79.58	77.93	121,400
August 25, 2025	81.37	79.99	79.99	81.67	79.55	84,800
August 22, 2025	80.1	81.87	81.87	82.45	80	115,015
August 21, 2025	79.54	80.23	80.23	80.52	79.17	89,800
August 20, 2025	78.99	79.33	79.33	79.61	78.79	93,121
August 19, 2025	78.6	78.94	78.94	79.62	78.6	81,015
August 18, 2025	78.14	78.58	78.58	79.83	78.14	78,200
August 15, 2025	78.65	79.25	79.25	79.75	78.01	129,421
August 14, 2025	77.86	78.46	78.46	78.67	77.34	79,500
August 13, 2025	77.96	78.2	78.2	78.47	77.25	89,012
August 12, 2025	75.54	77.35	77.35	77.98	75.54	105,525
August 11, 2025	76.7	76.02	76.02	76.7	75.62	90,200
August 08, 2025	74.96	76.5	76.5	76.87	74.96	84,315
August 07, 2025	74.73	75.48	75.48	76.23	74.29	102,792
August 06, 2025	74.99	74.78	74.78	75.1	74.46	150,122
August 05, 2025	74.5	74.65	74.65	74.99	73.7	86,409
August 01, 2025	72.21	73.84	73.84	73.95	72.21	62,963
July 31, 2025	74.44	73.09	73.09	74.56	73.07	103,400
July 30, 2025	74.06	74.3	74.3	74.8	73.24	74,367
July 29, 2025	73	73.99	73.99	74.12	72.92	45,363
July 28, 2025	73.84	72.9	72.9	74.53	72.58	87,015
July 25, 2025	72.75	73.53	73.53	73.53	72.5	44,596
July 24, 2025	73.31	73.14	73.14	73.31	72.49	50,049
July 23, 2025	72.9	72.97	72.97	73.39	72.84	58,700
July 22, 2025	72.74	72.95	72.95	73	72.5	42,546
July 21, 2025	72.53	72.56	72.56	72.81	72.04	43,408
July 18, 2025	71.49	72.14	72.14	72.23	71.12	70,503
July 17, 2025	71.55	71.49	71.49	72.09	71.49	57,126
July 16, 2025	71.95	72.06	72.06	72.9	71.95	63,739
July 15, 2025	72.66	72.35	72.35	72.7	71.53	54,100
July 14, 2025	71.49	72.58	72.58	72.66	71.49	52,046
July 11, 2025	71.14	71.56	71.56	72.39	70.85	52,425
July 10, 2025	71.76	71.93	71.93	72.46	71.43	56,419
July 09, 2025	70.56	71.37	71.37	71.8	70.56	116,106
July 08, 2025	69.72	70.79	70.79	70.99	69.69	44,130
July 07, 2025	71.22	70.55	70.55	71.22	70.08	38,206
July 04, 2025	69.72	70.99	70.99	71.2	69.72	24,621
July 03, 2025	69.58	70.12	70.12	70.88	69.58	40,962
July 02, 2025	69.2	70.06	70.06	70.33	69.05	84,104
June 30, 2025	69.13	69.18	69.18	69.75	68.38	124,500
June 27, 2025	69.47	69.13	69.13	70.23	68.84	99,765
June 26, 2025	69.5	68.94	68.94	69.5	68.1	80,300
June 25, 2025	69	68.44	68.44	69	68.02	69,402
June 24, 2025	68.72	68.82	68.82	69.14	68.59	51,912
June 23, 2025	69.46	68.77	68.77	69.46	68.37	81,300
June 20, 2025	69.87	69	69	69.87	68.57	159,862
June 19, 2025	69.42	68.89	68.89	69.54	68.8	37,407
June 18, 2025	69.08	69.28	69.28	69.91	68.91	41,000
June 17, 2025	69.68	69.19	69.19	69.68	68.45	114,226
June 16, 2025	71.17	69.84	69.84	71.17	69.51	43,812
June 13, 2025	71	70.38	70.38	71.4	70.15	38,900
June 12, 2025	70.6	71.57	71.57	71.9	70.36	46,227
June 11, 2025	71.57	70.7	70.7	71.6	70.48	82,200

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