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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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