Granite Real Estate Investment Trust GRT.UN
TSX · Canada · Finance
CAD 83.99-0.94 (-1.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 83.99 | -1.11% | CAD 84.77 | CAD 84.87 | CAD 82.64 | 106.02K |
| 2026-09-30 | CAD 84.93 | +0.64% | CAD 84.67 | CAD 85.47 | CAD 84.00 | 54.70K |
| 2026-09-29 | CAD 84.39 | -1.28% | CAD 84.78 | CAD 85.30 | CAD 84.29 | 60.70K |
| 2026-09-28 | CAD 85.48 | +0.56% | CAD 85.67 | CAD 85.92 | CAD 84.76 | 73.50K |
| 2026-09-25 | CAD 85.00 | +2.42% | CAD 83.42 | CAD 85.21 | CAD 82.68 | 144.60K |
| 2026-09-24 | CAD 82.99 | +0.89% | CAD 83.46 | CAD 83.65 | CAD 81.43 | 105.60K |
| 2026-09-23 | CAD 82.26 | -1.65% | CAD 83.35 | CAD 83.79 | CAD 82.14 | 90.80K |
| 2026-09-22 | CAD 83.64 | -0.68% | CAD 84.25 | CAD 84.65 | CAD 83.43 | 71.50K |
| 2026-09-21 | CAD 84.21 | +0.39% | CAD 84.13 | CAD 84.21 | CAD 83.55 | 60.20K |
| 2026-09-18 | CAD 83.88 | +0.22% | CAD 83.85 | CAD 84.01 | CAD 82.79 | 314.90K |
| 2026-09-17 | CAD 83.70 | +0.84% | CAD 83.16 | CAD 85.47 | CAD 83.02 | 94.90K |
| 2026-09-16 | CAD 83.00 | -0.52% | CAD 83.60 | CAD 84.00 | CAD 82.79 | 83.50K |
| 2026-09-15 | CAD 83.43 | -2.49% | CAD 85.03 | CAD 85.03 | CAD 82.75 | 89.60K |
| 2026-09-14 | CAD 85.56 | +0.45% | CAD 85.19 | CAD 85.93 | CAD 84.74 | 48.30K |
| 2026-09-11 | CAD 85.18 | +0.59% | CAD 85.10 | CAD 85.74 | CAD 84.58 | 158.30K |
| 2026-09-10 | CAD 84.68 | -3.08% | CAD 86.70 | CAD 87.94 | CAD 84.13 | 200.80K |
| 2026-09-09 | CAD 87.37 | -0.44% | CAD 88.53 | CAD 88.53 | CAD 86.63 | 46.40K |
| 2026-09-08 | CAD 87.76 | -0.89% | CAD 88.64 | CAD 88.64 | CAD 87.52 | 28.90K |
| 2026-09-04 | CAD 88.55 | +0.67% | CAD 88.52 | CAD 89.34 | CAD 88.13 | 38.60K |
| 2026-09-03 | CAD 87.96 | +0.26% | CAD 87.74 | CAD 88.17 | CAD 86.88 | 84.40K |
| 2026-09-02 | CAD 87.73 | -0.16% | CAD 88.00 | CAD 88.52 | CAD 86.64 | 47.90K |
| 2026-09-01 | CAD 87.87 | -0.86% | CAD 87.70 | CAD 88.07 | CAD 87.11 | 120.50K |
| 2026-08-31 | CAD 88.63 | -0.27% | CAD 88.64 | CAD 88.64 | CAD 87.66 | 141.00K |
| 2026-08-28 | CAD 88.87 | +0.02% | CAD 89.37 | CAD 89.37 | CAD 87.85 | 82.40K |
| 2026-08-27 | CAD 88.85 | +0.40% | CAD 88.44 | CAD 89.25 | CAD 87.48 | 64.00K |
| 2026-08-26 | CAD 88.50 | -1.34% | CAD 89.50 | CAD 89.72 | CAD 88.50 | 56.70K |
| 2026-08-25 | CAD 89.70 | -1.08% | CAD 90.58 | CAD 90.58 | CAD 89.20 | 67.40K |
| 2026-08-24 | CAD 90.68 | +2.04% | CAD 88.77 | CAD 90.94 | CAD 88.00 | 114.60K |
| 2026-08-21 | CAD 88.87 | -2.31% | CAD 90.91 | CAD 91.04 | CAD 88.78 | 75.60K |
| 2026-08-20 | CAD 90.97 | +1.17% | CAD 90.59 | CAD 91.22 | CAD 89.94 | 71.40K |
| 2026-08-19 | CAD 89.92 | +0.16% | CAD 89.19 | CAD 90.71 | CAD 89.19 | 138.40K |
| 2026-08-18 | CAD 89.78 | -0.84% | CAD 90.50 | CAD 90.75 | CAD 89.32 | 63.70K |
| 2026-08-17 | CAD 90.54 | -0.65% | CAD 91.45 | CAD 91.45 | CAD 89.85 | 32.10K |
| 2026-08-14 | CAD 91.13 | -0.34% | CAD 91.50 | CAD 92.10 | CAD 89.82 | 113.30K |
| 2026-08-13 | CAD 91.44 | +0.12% | CAD 91.25 | CAD 91.64 | CAD 89.79 | 99.60K |
| 2026-08-12 | CAD 91.33 | +1.12% | CAD 90.00 | CAD 91.49 | CAD 89.44 | 114.50K |
| 2026-08-11 | CAD 90.32 | -0.11% | CAD 89.67 | CAD 91.00 | CAD 89.23 | 68.00K |
| 2026-08-10 | CAD 90.42 | -1.72% | CAD 91.50 | CAD 91.55 | CAD 89.62 | 60.50K |
| 2026-08-07 | CAD 92.00 | +0.09% | CAD 91.38 | CAD 93.72 | CAD 91.38 | 92.20K |
| 2026-08-06 | CAD 91.92 | -1.48% | CAD 93.18 | CAD 93.79 | CAD 90.07 | 137.70K |
| 2026-08-05 | CAD 93.30 | +0.80% | CAD 92.22 | CAD 93.55 | CAD 92.10 | 88.10K |
| 2026-08-04 | CAD 92.56 | -3.79% | CAD 95.16 | CAD 98.00 | CAD 92.56 | 106.70K |
| 2026-07-31 | CAD 96.21 | -0.20% | CAD 95.97 | CAD 96.82 | CAD 95.97 | 46.30K |
| 2026-07-30 | CAD 96.40 | -1.57% | CAD 97.75 | CAD 99.94 | CAD 95.83 | 58.30K |
| 2026-07-29 | CAD 97.94 | -0.62% | CAD 98.55 | CAD 98.55 | CAD 96.96 | 65.20K |
| 2026-07-28 | CAD 98.55 | +0.40% | CAD 98.11 | CAD 99.06 | CAD 98.00 | 58.50K |
| 2026-07-27 | CAD 98.16 | +0.51% | CAD 98.01 | CAD 98.70 | CAD 97.82 | 52.70K |
| 2026-07-24 | CAD 97.66 | +0.23% | CAD 98.62 | CAD 98.62 | CAD 97.33 | 37.80K |
| 2026-07-23 | CAD 97.44 | -0.57% | CAD 98.27 | CAD 99.34 | CAD 96.33 | 63.70K |
| 2026-07-22 | CAD 98.00 | -1.53% | CAD 99.53 | CAD 99.53 | CAD 97.29 | 88.10K |
| 2026-07-21 | CAD 99.52 | +0.10% | CAD 100.04 | CAD 100.44 | CAD 98.21 | 65.10K |
| 2026-07-20 | CAD 99.42 | -0.19% | CAD 99.95 | CAD 101.50 | CAD 99.42 | 120.10K |
| 2026-07-17 | CAD 99.61 | +0.50% | CAD 99.00 | CAD 100.22 | CAD 98.81 | 65.80K |
| 2026-07-16 | CAD 99.11 | +1.29% | CAD 98.19 | CAD 99.26 | CAD 97.32 | 80.40K |
| 2026-07-15 | CAD 97.85 | -0.30% | CAD 97.62 | CAD 99.24 | CAD 97.25 | 68.10K |
| 2026-07-14 | CAD 98.14 | -0.04% | CAD 97.62 | CAD 98.29 | CAD 96.90 | 46.70K |
| 2026-07-13 | CAD 98.18 | +2.15% | CAD 97.17 | CAD 98.21 | CAD 96.52 | 116.20K |
| 2026-07-10 | CAD 96.11 | -0.73% | CAD 96.91 | CAD 97.28 | CAD 95.42 | 30.10K |
| 2026-07-09 | CAD 96.82 | -1.46% | CAD 98.00 | CAD 98.07 | CAD 95.99 | 127.30K |
| 2026-07-08 | CAD 98.25 | -1.07% | CAD 98.17 | CAD 98.50 | CAD 96.76 | 105.60K |
| 2026-07-07 | CAD 99.31 | +2.17% | CAD 97.26 | CAD 99.55 | CAD 96.83 | 122.10K |
| 2026-07-06 | CAD 97.20 | -0.02% | CAD 98.69 | CAD 98.69 | CAD 96.21 | 98.40K |
| 2026-07-03 | CAD 97.22 | -0.41% | CAD 98.54 | CAD 98.54 | CAD 96.54 | 51.00K |
| 2026-07-02 | CAD 97.62 | +1.90% | CAD 97.10 | CAD 98.91 | CAD 96.08 | 147.90K |
| 2026-06-30 | CAD 95.80 | -0.43% | CAD 96.99 | CAD 97.13 | CAD 95.63 | 71.50K |
| 2026-06-29 | CAD 96.21 | -0.22% | CAD 95.30 | CAD 96.68 | CAD 95.27 | 42.10K |
| 2026-06-26 | CAD 96.42 | +0.23% | CAD 95.35 | CAD 97.20 | CAD 95.35 | 55.80K |
| 2026-06-25 | CAD 96.20 | +0.89% | CAD 95.85 | CAD 96.67 | CAD 94.78 | 88.70K |
| 2026-06-24 | CAD 95.35 | +1.30% | CAD 94.19 | CAD 95.66 | CAD 93.30 | 68.70K |
| 2026-06-23 | CAD 94.13 | +0.35% | CAD 92.20 | CAD 94.88 | CAD 92.20 | 68.50K |
| 2026-06-22 | CAD 93.80 | -0.09% | CAD 93.78 | CAD 94.56 | CAD 92.84 | 39.00K |
| 2026-06-19 | CAD 93.88 | +0.29% | CAD 93.47 | CAD 94.27 | CAD 93.15 | 116.70K |
| 2026-06-18 | CAD 93.61 | +0.88% | CAD 92.50 | CAD 94.46 | CAD 92.50 | 60.70K |
| 2026-06-17 | CAD 92.79 | -0.89% | CAD 93.05 | CAD 94.56 | CAD 92.79 | 120.50K |
| 2026-06-16 | CAD 93.62 | +0.59% | CAD 93.72 | CAD 94.58 | CAD 93.32 | 76.60K |
| 2026-06-15 | CAD 93.07 | -1.45% | CAD 94.73 | CAD 95.53 | CAD 92.75 | 64.70K |
| 2026-06-12 | CAD 94.44 | +0.15% | CAD 93.89 | CAD 95.28 | CAD 93.84 | 114.20K |
| 2026-06-11 | CAD 94.30 | +0.32% | CAD 94.00 | CAD 95.91 | CAD 93.22 | 92.10K |
| 2026-06-10 | CAD 94.00 | -2.30% | CAD 96.79 | CAD 96.79 | CAD 93.86 | 86.80K |
| 2026-06-09 | CAD 96.21 | +0.22% | CAD 95.25 | CAD 96.92 | CAD 94.34 | 54.00K |
| 2026-06-08 | CAD 96.00 | -0.99% | CAD 96.51 | CAD 97.24 | CAD 94.97 | 79.80K |
| 2026-06-05 | CAD 96.96 | +1.59% | CAD 93.97 | CAD 98.29 | CAD 93.83 | 187.20K |
| 2026-06-04 | CAD 95.44 | +1.53% | CAD 94.81 | CAD 96.57 | CAD 94.40 | 97.50K |
| 2026-06-03 | CAD 94.00 | -0.71% | CAD 93.71 | CAD 94.55 | CAD 93.61 | 65.90K |
| 2026-06-02 | CAD 94.67 | +0.20% | CAD 95.70 | CAD 96.19 | CAD 94.62 | 96.70K |
| 2026-06-01 | CAD 94.48 | -1.95% | CAD 95.07 | CAD 95.55 | CAD 93.91 | 64.20K |
| 2026-05-29 | CAD 96.36 | -0.08% | CAD 97.24 | CAD 97.24 | CAD 95.73 | 128.30K |
| 2026-05-28 | CAD 96.44 | +0.83% | CAD 95.79 | CAD 97.34 | CAD 95.79 | 47.20K |
| 2026-05-27 | CAD 95.65 | -0.16% | CAD 95.05 | CAD 96.77 | CAD 95.05 | 66.10K |
| 2026-05-26 | CAD 95.80 | -0.65% | CAD 96.95 | CAD 96.95 | CAD 95.09 | 34.40K |