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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	78.79	78.28	78.28	79.59	78.11	42,238
September 09, 2025	78.21	78.83	78.83	79.93	78.21	59,738
September 08, 2025	78.98	79.66	79.66	79.75	78.65	81,034
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

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