Granite Real Estate Investment Trust GRT.UN
TSX · Kanada · Finans
CAD 83,99-0,94 (-%1,11)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |