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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.4	88.02	88.02	88.55	87.4	121,565
February 19, 2026	87.52	87.91	87.91	88.4	86.81	158,508
February 18, 2026	88.62	87.33	87.33	89.01	86.3	329,800
February 17, 2026	89.22	89	89	89.73	88.61	79,016
February 13, 2026	87.9	88.7	88.7	89.53	86.83	62,478
February 12, 2026	87.27	87.89	87.89	87.98	86.66	149,739
February 11, 2026	88.75	87.86	87.86	88.75	86.66	144,721
February 10, 2026	87.34	88.42	88.42	89.31	87.34	63,539
February 09, 2026	88.57	88.04	88.04	88.68	86.67	120,800
February 06, 2026	89.59	88.57	88.57	90.08	88.03	127,505
February 05, 2026	88.4	88.97	88.97	89.5	87.44	101,619
February 04, 2026	87.96	88.44	88.44	88.67	86.86	223,333
February 03, 2026	87.34	87	87	88.06	86.4	135,900
February 02, 2026	87.96	87.42	87.42	88	86.43	94,206
January 30, 2026	87.35	87.85	87.85	87.89	85.88	236,434
January 29, 2026	85.81	87.56	87.26	87.95	85.24	102,528
January 28, 2026	86.33	85.78	85.49	87.22	85.58	79,900
January 27, 2026	87.04	86.33	86.04	87.48	86.21	91,529
January 26, 2026	89	87.27	86.98	89.88	87.18	100,300
January 23, 2026	87.5	88.86	88.86	88.91	87.34	117,311
January 22, 2026	87.1	87.55	87.55	88.28	87.1	120,400
January 21, 2026	86.25	86.96	86.96	87.38	86.25	111,843
January 20, 2026	90.45	86.59	86.59	90.75	86.33	133,700
January 19, 2026	90.62	90.5	90.5	91.15	90.5	65,042
January 16, 2026	88.75	90.85	90.85	92.04	88.63	379,937
January 15, 2026	88	88.41	88.41	88.51	86.52	79,200
January 14, 2026	86.54	87.52	87.52	87.95	86.5	95,828
January 13, 2026	87.37	86.91	86.91	88.06	86.73	136,300
January 12, 2026	85.61	87.14	87.14	87.29	85.19	81,300
January 09, 2026	83.51	86.07	86.07	86.2	83.51	77,300
January 08, 2026	83.19	83.75	83.75	84.52	83.19	144,023
January 07, 2026	83.74	83.27	83.27	83.86	82.75	67,500
January 06, 2026	83.42	83.33	83.33	83.68	82.78	86,825
January 05, 2026	82.65	83.01	83.01	83.95	81.25	90,004
January 02, 2026	81.46	82.2	82.2	82.78	81.46	27,309
December 31, 2025	81.83	81.71	81.71	81.9	80.92	46,040
December 30, 2025	81.8	81.7	81.7	82.38	81.14	58,251
December 29, 2025	80.94	81.69	81.69	81.82	80.52	39,700
December 23, 2025	82.16	81.31	81.31	82.16	81.11	82,861
December 22, 2025	81.22	82.01	82.01	82.45	81.22	67,744
December 19, 2025	81.37	81.16	81.16	81.74	80.79	171,800
December 18, 2025	79.82	81.64	81.64	81.87	78.52	64,900
December 17, 2025	78.84	79.91	79.91	80.43	78.84	98,529
December 16, 2025	77.15	78.84	78.84	79.94	77.15	94,600
December 15, 2025	77.73	78.29	78.29	78.84	77.29	72,300
December 12, 2025	77.75	77.73	77.73	78.56	77.59	82,800
December 11, 2025	77.12	77.46	77.46	77.74	76.81	76,100
December 10, 2025	76.16	76.86	76.86	77.5	76.16	51,700
December 09, 2025	76.03	76.52	76.52	77	76.03	56,300
December 08, 2025	76.51	76.13	76.13	76.79	75.66	60,340
December 05, 2025	76	76.2	76.2	76.59	75.85	43,900
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

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