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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76.22	75.97	75.97	76.67	75.78	38,500
December 03, 2025	75.25	76.22	76.22	76.54	75.25	41,143
December 02, 2025	76.05	75.74	75.74	76.12	75.7	40,711
December 01, 2025	76.46	76.08	76.08	76.67	76.01	44,013
November 28, 2025	76.88	76.59	76.59	77.28	75.85	23,612
November 27, 2025	76.04	76.61	76.33	77.04	76	34,842
November 26, 2025	76.54	76.28	76.28	76.8	76.12	40,477
November 25, 2025	76.43	75.92	75.92	77.1	75.92	114,600
November 24, 2025	76.16	75.85	75.85	76.5	75.36	64,900
November 21, 2025	75.2	76.47	76.47	76.47	75.2	78,600
November 20, 2025	76.24	75	75	76.75	75	68,602
November 19, 2025	77.2	76.27	76.27	77.2	75.99	55,916
November 18, 2025	75.79	76.69	76.69	77.12	75.79	65,400
November 17, 2025	76.56	76.5	76.5	77.41	76.21	50,100
November 14, 2025	76.92	77.08	77.08	78.33	76.28	103,800
November 13, 2025	78.01	77.28	77.28	78.01	76.83	65,167
November 12, 2025	78.04	78.01	78.01	79.2	77.82	56,700
November 11, 2025	77.04	78.72	78.72	78.72	77.04	50,200
November 10, 2025	77.53	77.23	77.23	78.19	77.15	44,600
November 07, 2025	77.72	77.47	77.47	78.12	76.77	82,024
November 06, 2025	79.6	77.97	77.97	79.6	77.3	58,901
November 05, 2025	76.3	78.45	78.45	78.65	76.05	259,728
November 04, 2025	78.61	76.91	76.91	78.61	76.67	44,500
November 03, 2025	77.78	78.66	78.66	78.78	77.78	34,100
October 31, 2025	77.96	78.82	78.82	80.05	77.35	160,500
October 30, 2025	77.55	77.51	77.51	77.9	77.02	57,002
October 29, 2025	79.35	77.13	77.13	79.64	76.57	125,313
October 28, 2025	80.91	79.73	79.73	80.91	79.53	63,702
October 27, 2025	80.83	80.38	80.38	80.83	79.88	32,300
October 24, 2025	79.86	79.99	79.99	80.44	79.86	40,400
October 23, 2025	79.46	80.07	80.07	80.3	79.36	42,794
October 22, 2025	79.96	79.89	79.89	80.16	79.43	46,300
October 21, 2025	78.49	79.42	79.42	79.94	78.48	59,200
October 20, 2025	80.36	78.95	78.95	81.05	78.75	91,028
October 17, 2025	76.99	80.58	80.58	80.6	76.99	208,704
October 16, 2025	77.75	77.01	77.01	77.96	76.84	64,900
October 15, 2025	77.5	77.2	77.2	77.78	76.85	53,654
October 14, 2025	76.08	76.96	76.96	77.3	76.04	44,421
October 10, 2025	76.44	76.2	76.2	76.86	75.51	82,331
October 09, 2025	76.96	76.53	76.53	77.65	76.41	74,491
October 08, 2025	77.75	77.2	77.2	77.75	76.85	49,501
October 07, 2025	77.6	77.49	77.49	77.83	76.94	67,219
October 06, 2025	78.68	77.86	77.86	79.2	77.53	53,600
October 03, 2025	79.18	79.04	79.04	79.39	78.17	37,304
October 02, 2025	78.13	78.5	78.5	78.63	77.87	25,300
October 01, 2025	77.86	78.12	78.12	78.12	77.23	76,777
September 30, 2025	77.12	77.33	77.33	77.59	76.75	90,697
September 29, 2025	77.4	77.21	77.21	77.41	76.74	35,423
September 26, 2025	76.91	77.41	77.41	77.92	76.91	73,100
September 25, 2025	76.55	77.22	77.22	77.29	76.45	96,900
September 24, 2025	77.61	76.75	76.75	77.88	76.71	103,600
September 23, 2025	78.77	77.56	77.56	78.77	76.95	79,496
September 22, 2025	76.6	78.65	78.65	80.22	76.49	203,516
September 19, 2025	76.5	76.5	76.5	76.98	76.17	308,000
September 18, 2025	76.22	76.13	76.13	76.75	75.91	149,595
September 17, 2025	76.55	75.9	75.9	77.4	75.61	79,800
September 16, 2025	76.68	76.76	76.76	77.15	76.36	71,143
September 15, 2025	78.01	77.2	77.2	78.38	77.03	66,600
September 12, 2025	78.9	77.93	77.93	79.11	77.72	80,392
September 11, 2025	78.33	78.75	78.75	79.13	78.33	43,616

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