UK markets close in 26 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
67.40-0.02 (-0.03%)
As of 11:03AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202466.9467.9166.9467.4067.4032,010
31 May 202467.3967.4966.7067.4267.42154,200
31 May 20240.275 Dividend
30 May 202466.4767.5566.4767.2867.0059,800
29 May 202467.0067.1466.1066.4666.1995,000
28 May 202468.9268.9267.1567.3967.1182,700
27 May 202468.0368.6967.9868.2968.0168,600
24 May 202469.1269.2468.0168.0367.75117,600
23 May 202470.0470.1268.5068.8068.52111,400
22 May 202470.0070.6569.9570.1269.83125,000
21 May 202470.8070.8069.5969.9269.6360,600
17 May 202470.5970.8770.1070.5070.2159,800
16 May 202470.0670.8770.0670.7370.4468,900
15 May 202470.7071.0670.0770.2269.93120,100
14 May 202470.7970.9070.1970.5570.2666,000
13 May 202471.2871.6670.7070.9870.6958,700
10 May 202472.0772.0770.3671.2370.9454,900
09 May 202469.7571.4769.7571.1270.83102,100
08 May 202469.6071.1669.1770.9670.6784,900
07 May 202470.2770.2769.2569.4969.2167,000
06 May 202469.8069.9969.7069.8969.60235,000
03 May 202470.1570.1569.4669.6969.41111,400
02 May 202468.4270.1068.4269.6169.33245,200
01 May 202468.0468.6767.5368.1567.8768,400
30 Apr 202468.5569.0667.9268.0567.77169,700
29 Apr 202468.7970.2268.5468.7668.48325,600
29 Apr 20240.275 Dividend
26 Apr 202468.9269.7268.9269.4768.91125,200
25 Apr 202468.7169.1068.3468.6868.13100,200
24 Apr 202470.1270.1269.1369.2468.6892,500
23 Apr 202469.9770.6769.5369.6869.12111,200
22 Apr 202469.2869.7568.6769.3568.79195,900
19 Apr 202469.5670.0468.8869.0068.45152,700
18 Apr 202468.7770.2368.7769.2468.68140,600
17 Apr 202473.7473.7468.9269.1768.61170,900
16 Apr 202471.6072.3970.8372.2671.6846,800
15 Apr 202473.4473.8671.7071.8471.2627,100
12 Apr 202475.0075.2373.0074.0173.4282,000
11 Apr 202476.4276.4475.1175.2174.6157,500
10 Apr 202476.7077.5075.5176.2775.6642,400
09 Apr 202476.3577.8776.1477.6076.9843,600
08 Apr 202476.5476.5775.3976.3275.7143,500
05 Apr 202474.6676.5874.6676.1475.5336,800
04 Apr 202474.9575.8974.8375.0074.4038,000
03 Apr 202474.5276.1574.5074.8974.2955,800
02 Apr 202475.7475.9974.4575.0174.4126,600
01 Apr 202477.3477.3475.8776.4775.8630,700
28 Mar 202477.3278.2076.4477.3176.69112,200
27 Mar 202475.0277.0475.0277.0176.39112,200
27 Mar 20240.275 Dividend
26 Mar 202476.5876.7275.4175.5374.6548,000
25 Mar 202475.6276.4075.6276.0075.1233,400
22 Mar 202477.5477.5475.6375.7474.8661,000
21 Mar 202477.1278.3776.6776.9676.06111,100
20 Mar 202475.0377.3175.0377.1076.2072,900
19 Mar 202474.4476.0074.3075.5974.7179,300
18 Mar 202473.1074.8573.1074.3973.5287,900
15 Mar 202472.6973.9872.6973.0872.23157,200
14 Mar 202473.8374.0672.3073.1072.2556,400
13 Mar 202475.3175.3173.8974.1773.3178,800
12 Mar 202475.6775.7074.9775.2174.3334,500
11 Mar 202475.6175.6175.0275.3374.45235,500
08 Mar 202475.5076.5175.2575.2774.3979,700
07 Mar 202475.6776.7475.4375.8274.9458,300
06 Mar 202475.6176.2875.6075.6474.7647,500
05 Mar 202474.7575.7374.4175.6574.7765,400
04 Mar 202475.6176.2774.6075.1874.3070,500
01 Mar 202472.7875.7371.6375.4874.6098,300
29 Feb 202470.6072.5570.6072.0771.2392,900
28 Feb 202472.4372.8670.3670.4469.6290,600
28 Feb 20240.275 Dividend
27 Feb 202473.2574.0072.5172.6771.5565,100
26 Feb 202473.0873.8172.8573.0771.9577,100
23 Feb 202473.1174.3072.8673.6072.4738,500
22 Feb 202473.8774.8073.3773.4572.3249,500
21 Feb 202474.0574.7573.9574.1272.9841,100
20 Feb 202474.9874.9873.4874.1372.9951,600
16 Feb 202474.8975.3274.6074.7073.5595,200
15 Feb 202475.5676.7975.2575.3574.19138,100
14 Feb 202474.2175.8074.2175.6374.4777,000
13 Feb 202474.7174.7173.1974.5273.3772,600
12 Feb 202475.3576.4575.3575.7174.5534,700
09 Feb 202474.4775.7874.4775.3574.1949,100
08 Feb 202475.2476.0274.7074.7373.5885,500
07 Feb 202475.3476.4974.7075.7774.60108,800
06 Feb 202473.9075.4373.9075.3374.17154,500
05 Feb 202474.6774.6773.6274.1072.9653,100
02 Feb 202473.9575.0673.1074.7573.6085,200
01 Feb 202472.4474.0772.2873.9972.8576,100
31 Jan 202473.1373.5572.1572.4371.32102,100
30 Jan 202473.2073.8772.5972.6371.51275,700
30 Jan 20240.275 Dividend
29 Jan 202474.3274.3273.3573.7872.37170,000
26 Jan 202473.7975.0173.0073.5572.1579,300
25 Jan 202474.9375.4773.6573.7872.3768,800
24 Jan 202477.1777.2274.6775.0073.5748,600
23 Jan 202476.8277.0075.6776.8275.3662,800
22 Jan 202475.8476.8275.1576.7175.2551,200
19 Jan 202475.0976.3973.7576.1274.6773,500
18 Jan 202474.5975.3674.0474.6773.2548,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...