Toronto - Delayed Quote CAD

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

Compare
68.12
-0.31
(-0.45%)
At close: January 17 at 4:00:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202568.8569.1667.9968.1268.1276,400
Jan 16, 202569.2369.4768.2568.4368.43161,100
Jan 15, 202569.3070.0668.9669.1869.1886,900
Jan 14, 202568.5569.0067.9168.6168.61107,500
Jan 13, 202568.0069.0367.6968.0168.01121,400
Jan 10, 202569.9169.9167.7668.3268.32121,000
Jan 9, 202569.3670.0569.3669.9069.9031,400
Jan 8, 202570.1970.1968.8769.7569.75101,900
Jan 7, 202571.5171.5170.2570.3670.3679,900
Jan 6, 202570.9171.0070.3570.5670.5646,900
Jan 3, 202569.5070.9869.4270.9170.9153,900
Jan 2, 202569.5070.5269.5069.7669.76120,500
Dec 31, 2024 0.28 Dividend
Dec 31, 202468.7269.9568.7269.7669.7696,000
Dec 30, 202469.0469.6268.5068.7268.44175,600
Dec 27, 202470.4071.4869.6469.7169.42128,700
Dec 24, 202471.2971.2970.4571.2971.0019,400
Dec 23, 202471.1671.1670.4570.4870.1968,900
Dec 20, 202470.0172.2470.0171.4171.12229,300
Dec 19, 202471.0371.3270.2370.6370.34142,800
Dec 18, 202472.9173.9571.0671.1870.89149,500
Dec 17, 202471.7073.1171.7072.9172.61136,700
Dec 16, 202472.7873.1571.7272.0071.7080,200
Dec 13, 202473.0873.3272.1372.7272.4264,500
Dec 12, 202472.3473.6672.3473.1472.8462,800
Dec 11, 202472.5973.5272.5972.8072.5059,000
Dec 10, 202473.9474.0372.8472.8872.5839,800
Dec 9, 202473.4374.4372.8774.1773.8678,500
Dec 6, 202473.7874.2073.2673.5673.2655,200
Dec 5, 202474.8174.8173.5973.8873.5863,200
Dec 4, 202474.6775.2074.0074.5074.1959,900
Dec 3, 202475.4575.7474.7475.1874.8799,900
Dec 2, 202475.4175.8074.8075.5175.2059,400
Nov 29, 202475.1476.4775.1476.0075.69128,000
Nov 28, 202475.7376.1175.3275.6175.3024,400
Nov 27, 2024 0.28 Dividend
Nov 27, 202474.6675.7574.6674.8874.5753,100
Nov 26, 202475.1075.2673.2274.6374.05134,200
Nov 25, 202474.1975.8374.1975.6375.0488,300
Nov 22, 202473.7074.5473.5073.9373.3573,900
Nov 21, 202473.7674.3273.3773.7973.2274,200
Nov 20, 202474.5474.8673.6673.9873.4057,700
Nov 19, 202474.4875.0073.4674.2273.64104,400
Nov 18, 202474.9875.2473.6274.7974.21115,600
Nov 15, 202475.0075.9374.7375.3774.7849,900
Nov 14, 202475.4176.1574.7175.5774.9883,100
Nov 13, 202476.2976.4774.9675.0974.5186,500
Nov 12, 202476.3976.8075.9276.2575.6676,400
Nov 11, 202476.1477.1276.1476.5475.9478,600
Nov 8, 202475.3976.1575.0076.0575.4658,300
Nov 7, 202474.0175.7174.0175.3974.8067,000
Nov 6, 202475.5975.6173.6973.8073.23159,400
Nov 5, 202474.7775.3274.3675.2774.6850,500
Nov 4, 202474.2675.9174.2674.7374.1550,000
Nov 1, 202475.8876.0574.2274.5473.96127,600
Oct 31, 2024 0.28 Dividend
Oct 31, 202476.8577.6075.9675.9875.39133,300
Oct 30, 202475.9977.1775.8877.0576.1879,900
Oct 29, 202476.6976.8575.8175.9075.0459,400
Oct 28, 202476.6577.1276.0376.5375.6675,700
Oct 25, 202477.5077.5876.0276.4375.5685,200
Oct 24, 202476.6777.5876.0077.5576.67117,000
Oct 23, 202475.5076.9275.5076.3275.4668,500
Oct 22, 202475.8476.3075.4976.1075.2462,700
Oct 21, 202477.0077.0074.9975.8274.96138,000
Oct 18, 202479.0279.0276.9376.9776.10103,300
Oct 17, 202479.6579.6578.3278.6477.7561,700
Oct 16, 202478.6279.9877.7379.2978.39109,100
Oct 15, 202477.0078.5577.0078.3677.47104,500
Oct 11, 202477.2577.2576.2177.0076.13136,400
Oct 10, 202478.8479.0576.7277.0076.13157,200
Oct 9, 202479.1679.6978.8779.2578.3572,400
Oct 8, 202480.5080.8479.5079.7078.8074,400
Oct 7, 202479.9780.5179.0080.5079.5944,800
Oct 4, 202480.0980.4679.0580.0179.1071,400
Oct 3, 202480.4980.4979.1280.0979.1836,200
Oct 2, 202481.7081.7180.3980.5379.6273,000
Oct 1, 202481.7682.0980.8181.7380.8086,100
Sep 30, 202480.1081.6980.1081.6380.7151,900
Sep 27, 2024 0.28 Dividend
Sep 27, 202481.1481.6280.0080.5579.64112,000
Sep 26, 202480.9181.3180.1781.1479.9584,600
Sep 25, 202481.2081.2080.0080.7379.5462,700
Sep 24, 202480.8681.5880.7680.7679.5767,200
Sep 23, 202481.4981.8480.8081.0479.8553,700
Sep 20, 202481.4582.7981.2381.4880.28162,200
Sep 19, 202482.8582.8881.1181.3180.12100,100
Sep 18, 202481.4282.5681.2081.8280.6284,600
Sep 17, 202480.9981.9980.8081.6880.4887,900
Sep 16, 202480.2881.4880.2081.0079.8182,800
Sep 13, 202479.0281.0679.0280.4679.2865,600
Sep 12, 202478.8079.6878.8079.2478.0849,300
Sep 11, 202477.7879.4377.4678.8277.66107,200
Sep 10, 202477.6077.9976.9077.9376.7951,800
Sep 9, 202475.5877.4375.5877.0675.9365,900
Sep 6, 202476.9177.3875.1875.6074.4944,900
Sep 5, 202477.8578.2675.9676.4175.2978,100
Sep 4, 202475.7277.9975.7277.5276.3896,300
Sep 3, 202476.0976.6675.7576.1275.0066,700
Aug 30, 2024 0.28 Dividend
Aug 30, 202476.2076.7675.3776.5575.43118,800
Aug 29, 202476.4077.0076.1676.2974.9068,500
Aug 28, 202477.0177.2476.2776.7175.3186,300
Aug 27, 202475.9077.5075.2177.0075.6096,100
Aug 26, 202474.9876.4874.9875.9074.5273,200
Aug 23, 202473.9275.9573.8975.3874.01142,800
Aug 22, 202472.3673.7372.3673.6872.3467,100
Aug 21, 202471.9273.1771.7572.9171.5835,900
Aug 20, 202471.2071.8371.0671.5370.2325,300
Aug 19, 202472.1172.1170.5471.1069.8057,000
Aug 16, 202471.1171.9871.1171.5070.2053,700
Aug 15, 202472.0672.8071.6471.6470.3349,900
Aug 14, 202471.2571.5670.2571.3070.0042,500
Aug 13, 202471.7371.7370.8071.2469.9454,200
Aug 12, 202470.8171.9870.2570.9069.6178,800
Aug 9, 202470.5271.8469.5971.5570.2570,800
Aug 8, 202472.0072.0069.1270.9669.67128,600
Aug 7, 202474.1274.4771.9273.0971.76106,100
Aug 6, 202472.8674.8071.5274.1772.8268,600
Aug 2, 202473.4473.4472.0273.3472.0043,800
Aug 1, 202474.0674.6474.0074.3372.9781,000
Jul 31, 2024 0.28 Dividend
Jul 31, 202474.4975.1273.7574.1972.84103,700
Jul 30, 202473.5875.3173.5874.5672.9386,000
Jul 29, 202474.1874.1873.2173.6772.0633,500
Jul 26, 202474.1474.1473.5173.5171.9043,000
Jul 25, 202474.5174.6473.4073.4071.8039,100
Jul 24, 202474.5075.5174.0374.0472.4258,300
Jul 23, 202475.0175.0174.1974.5172.8849,500
Jul 22, 202474.7676.0074.7675.0173.3768,000
Jul 19, 202473.7975.2373.6674.3272.7083,100
Jul 18, 202473.7074.3873.5074.2272.6079,200
Jul 17, 202472.9274.5872.7873.9172.29114,900
Jul 16, 202471.7273.0071.7272.9571.3689,800
Jul 15, 202471.9571.9571.0771.9570.3843,500
Jul 12, 202471.3371.9270.7171.3569.7969,100
Jul 11, 202469.0871.3569.0871.3169.7542,900
Jul 10, 202468.8868.9968.3268.8967.3831,600
Jul 9, 202469.8069.8068.3368.7867.2852,100
Jul 8, 202467.2969.5067.2969.4267.9071,900
Jul 5, 202467.6968.5067.2267.2265.7590,500
Jul 4, 202467.4468.2567.4467.9966.5016,200
Jul 3, 202467.6468.6267.6468.0566.5640,700
Jul 2, 202466.9868.0166.9868.0166.5265,200
Jun 28, 2024 0.28 Dividend
Jun 28, 202467.8268.3567.0767.7966.3160,400
Jun 27, 202466.5367.9366.5367.9366.1871,000
Jun 26, 202467.3667.7166.3166.5264.8049,500
Jun 25, 202468.4668.7367.7167.8166.0688,300
Jun 24, 202466.4468.6566.4468.5966.8268,700
Jun 21, 202465.7766.4165.2566.1364.42262,500
Jun 20, 202465.1366.2064.5065.9864.28119,800
Jun 19, 202465.8365.8365.1065.1363.4544,100
Jun 18, 202466.2567.0065.6065.8764.1777,900
Jun 17, 202466.5066.9565.9566.4864.7654,600
Jun 14, 202467.3868.1166.3866.7365.0181,300
Jun 13, 202468.4468.4467.4268.0966.3380,500
Jun 12, 202467.6669.1167.6668.4466.6792,700
Jun 11, 202467.3468.2566.7367.4165.6785,500
Jun 10, 202467.4067.7067.0367.5065.7661,200
Jun 7, 202468.4768.5067.2867.5565.8174,000
Jun 6, 202468.3368.8868.1068.5166.7493,200
Jun 5, 202467.2968.4467.0268.0566.29159,300
Jun 4, 202466.8367.5466.8367.0265.29165,700
Jun 3, 202466.9467.9166.5566.8365.10104,200
May 31, 2024 0.28 Dividend
May 31, 202467.3967.4966.7067.4265.68154,200
May 30, 202466.4767.5566.4767.2865.2859,800
May 29, 202467.0067.1466.1066.4664.4895,000
May 28, 202468.9268.9267.1567.3965.3882,700
May 27, 202468.0368.6967.9868.2966.2668,600
May 24, 202469.1269.2468.0168.0366.00117,600
May 23, 202470.0470.1268.5068.8066.75111,400
May 22, 202470.0070.6569.9570.1268.03125,000
May 21, 202470.8070.8069.5969.9267.8460,600
May 17, 202470.5970.8770.1070.5068.4059,800
May 16, 202470.0670.8770.0670.7368.6268,900
May 15, 202470.7071.0670.0770.2268.13120,100
May 14, 202470.7970.9070.1970.5568.4566,000
May 13, 202471.2871.6670.7070.9868.8758,700
May 10, 202472.0772.0770.3671.2369.1154,900
May 9, 202469.7571.4769.7571.1269.00102,100
May 8, 202469.6071.1669.1770.9668.8584,900
May 7, 202470.2770.2769.2569.4967.4267,000
May 6, 202469.8069.9969.7069.8967.81235,000
May 3, 202470.1570.1569.4669.6967.61111,400
May 2, 202468.4270.1068.4269.6167.54245,200
May 1, 202468.0468.6767.5368.1566.1268,400
Apr 30, 202468.5569.0667.9268.0566.02169,700
Apr 29, 2024 0.28 Dividend
Apr 29, 202468.7970.2268.5468.7666.71325,600
Apr 26, 202468.9269.7268.9269.4767.13125,200
Apr 25, 202468.7169.1068.3468.6866.37100,200
Apr 24, 202470.1270.1269.1369.2466.9192,500
Apr 23, 202469.9770.6769.5369.6867.34111,200
Apr 22, 202469.2869.7568.6769.3567.02195,900
Apr 19, 202469.5670.0468.8869.0066.68152,700
Apr 18, 202468.7770.2368.7769.2466.91140,600
Apr 17, 202473.7473.7468.9269.1766.84170,900
Apr 16, 202471.6072.3970.8372.2669.8346,800
Apr 15, 202473.4473.8671.7071.8469.4227,100
Apr 12, 202475.0075.2373.0074.0171.5282,000
Apr 11, 202476.4276.4475.1175.2172.6857,500
Apr 10, 202476.7077.5075.5176.2773.7042,400
Apr 9, 202476.3577.8776.1477.6074.9943,600
Apr 8, 202476.5476.5775.3976.3273.7543,500
Apr 5, 202474.6676.5874.6676.1473.5836,800
Apr 4, 202474.9575.8974.8375.0072.4838,000
Apr 3, 202474.5276.1574.5074.8972.3755,800
Apr 2, 202475.7475.9974.4575.0172.4926,600
Apr 1, 202477.3477.3475.8776.4773.9030,700
Mar 28, 202477.3278.2076.4477.3174.71112,200
Mar 27, 2024 0.28 Dividend
Mar 27, 202475.0277.0475.0277.0174.42112,200
Mar 26, 202476.5876.7275.4175.5372.7248,000
Mar 25, 202475.6276.4075.6276.0073.1833,400
Mar 22, 202477.5477.5475.6375.7472.9361,000
Mar 21, 202477.1278.3776.6776.9674.10111,100
Mar 20, 202475.0377.3175.0377.1074.2472,900
Mar 19, 202474.4476.0074.3075.5972.7879,300
Mar 18, 202473.1074.8573.1074.3971.6387,900
Mar 15, 202472.6973.9872.6973.0870.36157,200
Mar 14, 202473.8374.0672.3073.1070.3856,400
Mar 13, 202475.3175.3173.8974.1771.4178,800
Mar 12, 202475.6775.7074.9775.2172.4234,500
Mar 11, 202475.6175.6175.0275.3372.53235,500
Mar 8, 202475.5076.5175.2575.2772.4779,700
Mar 7, 202475.6776.7475.4375.8273.0058,300
Mar 6, 202475.6176.2875.6075.6472.8347,500
Mar 5, 202474.7575.7374.4175.6572.8465,400
Mar 4, 202475.6176.2774.6075.1872.3970,500
Mar 1, 202472.7875.7371.6375.4872.6898,300
Feb 29, 202470.6072.5570.6072.0769.3992,900
Feb 28, 2024 0.28 Dividend
Feb 28, 202472.4372.8670.3670.4467.8290,600
Feb 27, 202473.2574.0072.5172.6769.7165,100
Feb 26, 202473.0873.8172.8573.0770.0977,100
Feb 23, 202473.1174.3072.8673.6070.6038,500
Feb 22, 202473.8774.8073.3773.4570.4549,500
Feb 21, 202474.0574.7573.9574.1271.1041,100
Feb 20, 202474.9874.9873.4874.1371.1151,600
Feb 16, 202474.8975.3274.6074.7071.6595,200
Feb 15, 202475.5676.7975.2575.3572.28138,100
Feb 14, 202474.2175.8074.2175.6372.5477,000
Feb 13, 202474.7174.7173.1974.5271.4872,600
Feb 12, 202475.3576.4575.3575.7172.6234,700
Feb 9, 202474.4775.7874.4775.3572.2849,100
Feb 8, 202475.2476.0274.7074.7371.6885,500
Feb 7, 202475.3476.4974.7075.7772.68108,800
Feb 6, 202473.9075.4373.9075.3372.26154,500
Feb 5, 202474.6774.6773.6274.1071.0853,100
Feb 2, 202473.9575.0673.1074.7571.7085,200
Feb 1, 202472.4474.0772.2873.9970.9776,100
Jan 31, 202473.1373.5572.1572.4369.48102,100
Jan 30, 2024 0.28 Dividend
Jan 30, 202473.2073.8772.5972.6369.67275,700
Jan 29, 202474.3274.3273.3573.7870.51170,000
Jan 26, 202473.7975.0173.0073.5570.2979,300
Jan 25, 202474.9375.4773.6573.7870.5168,800
Jan 24, 202477.1777.2274.6775.0071.6748,600
Jan 23, 202476.8277.0075.6776.8273.4162,800
Jan 22, 202475.8476.8275.1576.7173.3151,200
Jan 19, 202475.0976.3973.7576.1272.7473,500
Jan 18, 202474.5975.3674.0474.6771.3648,700
Jan 17, 202475.7375.7374.0174.8071.4863,600

Related Tickers

DIR-UN.TO Dream Industrial Real Estate Investment Trust
11.69
-0.34%
 
NXR-UN.TO Nexus Industrial REIT
7.43
+0.13%
 
PRV-UN.TO Pro Real Estate Investment Trust
5.34
0.00%
 
PSA Public Storage
296.07
-0.55%
 
PLD Prologis, Inc.
109.48
-1.31%
 
STAG STAG Industrial, Inc.
33.95
-1.96%
 
REXR Rexford Industrial Realty, Inc.
39.00
-1.86%
 
FR First Industrial Realty Trust, Inc.
50.78
-1.23%
 
PSA-PH Public Storage
23.65
-0.13%
 
TRNO Terreno Realty Corporation
61.21
-0.16%