Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada
· Delayed Price · Currency is CAD 76.20
+0.23 (0.30%)
At close: Dec 5, 2025
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 76.59 | 75.85 | 76.20 | 76.20 | 0.30% | 43,876 |
| Dec 4, 2025 | 76.22 | 76.67 | 75.78 | 75.97 | 75.97 | -0.33% | 38,493 |
| Dec 3, 2025 | 75.25 | 76.54 | 75.25 | 76.22 | 76.22 | 0.63% | 41,143 |
| Dec 2, 2025 | 76.05 | 76.12 | 75.70 | 75.74 | 75.74 | -0.45% | 40,711 |
| Dec 1, 2025 | 76.46 | 76.67 | 76.01 | 76.08 | 76.08 | -0.67% | 44,013 |
| Nov 28, 2025 | 76.88 | 77.28 | 75.85 | 76.59 | 76.59 | -0.03% | 23,612 |
| Nov 27, 2025 | 76.04 | 77.04 | 76.00 | 76.61 | 76.33 | 0.43% | 34,842 |
| Nov 26, 2025 | 76.54 | 76.80 | 76.12 | 76.28 | 76.00 | 0.47% | 41,025 |
| Nov 25, 2025 | 76.43 | 77.10 | 75.92 | 75.92 | 75.64 | 0.09% | 114,571 |
| Nov 24, 2025 | 76.16 | 76.50 | 75.36 | 75.85 | 75.57 | -0.81% | 64,878 |
| Nov 21, 2025 | 75.20 | 76.48 | 75.20 | 76.47 | 76.19 | 1.96% | 78,588 |
| Nov 20, 2025 | 76.24 | 76.75 | 75.00 | 75.00 | 74.72 | -1.67% | 68,602 |
| Nov 19, 2025 | 77.20 | 77.20 | 75.99 | 76.27 | 75.99 | -0.55% | 56,637 |
| Nov 18, 2025 | 75.79 | 77.12 | 75.79 | 76.69 | 76.41 | 0.25% | 65,353 |
| Nov 17, 2025 | 76.56 | 77.41 | 76.21 | 76.50 | 76.22 | -0.75% | 50,065 |
| Nov 14, 2025 | 76.92 | 78.33 | 76.28 | 77.08 | 76.79 | -0.26% | 103,779 |
| Nov 13, 2025 | 78.01 | 78.01 | 76.83 | 77.28 | 76.99 | -0.94% | 65,803 |
| Nov 12, 2025 | 78.04 | 79.20 | 77.82 | 78.01 | 77.72 | -0.90% | 56,656 |
| Nov 11, 2025 | 77.04 | 78.72 | 77.04 | 78.72 | 78.43 | 1.93% | 50,189 |
| Nov 10, 2025 | 77.53 | 78.19 | 77.15 | 77.23 | 76.94 | -0.31% | 44,561 |
| Nov 7, 2025 | 77.72 | 78.12 | 76.77 | 77.47 | 77.18 | -0.64% | 82,024 |
| Nov 6, 2025 | 79.60 | 79.60 | 77.30 | 77.97 | 77.68 | -0.61% | 64,739 |
| Nov 5, 2025 | 76.30 | 78.65 | 76.05 | 78.45 | 78.16 | 2.00% | 259,728 |
| Nov 4, 2025 | 78.61 | 78.61 | 76.67 | 76.91 | 76.63 | -2.22% | 44,468 |
| Nov 3, 2025 | 77.78 | 78.78 | 77.78 | 78.66 | 78.37 | -0.20% | 34,078 |
| Oct 31, 2025 | 77.96 | 80.05 | 77.35 | 78.82 | 78.53 | 1.69% | 160,451 |
| Oct 30, 2025 | 77.55 | 77.90 | 77.02 | 77.51 | 76.94 | 0.49% | 57,002 |
| Oct 29, 2025 | 79.35 | 79.64 | 76.57 | 77.13 | 76.56 | -3.26% | 125,621 |
| Oct 28, 2025 | 80.91 | 80.91 | 79.53 | 79.73 | 79.14 | -0.81% | 63,702 |
| Oct 27, 2025 | 80.83 | 80.83 | 79.88 | 80.38 | 79.79 | 0.49% | 32,274 |
| Oct 24, 2025 | 79.86 | 80.44 | 79.86 | 79.99 | 79.40 | -0.10% | 40,361 |
| Oct 23, 2025 | 79.46 | 80.30 | 79.36 | 80.07 | 79.48 | 0.23% | 42,794 |
| Oct 22, 2025 | 79.96 | 80.16 | 79.43 | 79.89 | 79.30 | 0.59% | 46,275 |
| Oct 21, 2025 | 78.49 | 79.94 | 78.48 | 79.42 | 78.84 | 0.60% | 59,193 |
| Oct 20, 2025 | 80.36 | 81.05 | 78.75 | 78.95 | 78.37 | -2.02% | 91,028 |
| Oct 17, 2025 | 76.99 | 80.60 | 76.99 | 80.58 | 79.99 | 4.64% | 208,704 |
| Oct 16, 2025 | 77.75 | 77.96 | 76.84 | 77.01 | 76.44 | -0.25% | 64,897 |
| Oct 15, 2025 | 77.50 | 77.78 | 76.85 | 77.20 | 76.63 | 0.31% | 53,654 |
| Oct 14, 2025 | 76.08 | 77.30 | 76.04 | 76.96 | 76.40 | 1.00% | 44,421 |
| Oct 10, 2025 | 76.44 | 76.86 | 75.51 | 76.20 | 75.64 | -0.43% | 82,331 |
| Oct 9, 2025 | 76.96 | 77.65 | 76.41 | 76.53 | 75.97 | -0.87% | 74,491 |
| Oct 8, 2025 | 77.75 | 77.75 | 76.85 | 77.20 | 76.63 | -0.37% | 49,501 |
| Oct 7, 2025 | 77.60 | 77.83 | 76.94 | 77.49 | 76.92 | -0.48% | 67,219 |
| Oct 6, 2025 | 78.68 | 79.20 | 77.53 | 77.86 | 77.29 | -1.49% | 53,581 |
| Oct 3, 2025 | 79.18 | 79.39 | 78.17 | 79.04 | 78.46 | 0.69% | 37,304 |
| Oct 2, 2025 | 78.13 | 78.63 | 77.87 | 78.50 | 77.92 | 0.49% | 25,273 |
| Oct 1, 2025 | 77.86 | 78.12 | 77.23 | 78.12 | 77.55 | 1.02% | 76,777 |
| Sep 30, 2025 | 77.12 | 77.59 | 76.75 | 77.33 | 76.76 | 0.16% | 90,397 |
| Sep 29, 2025 | 77.40 | 77.41 | 76.74 | 77.21 | 76.64 | -0.26% | 35,423 |
| Sep 26, 2025 | 76.91 | 77.92 | 76.91 | 77.41 | 76.56 | 0.25% | 73,056 |
| Sep 25, 2025 | 76.55 | 77.29 | 76.45 | 77.22 | 76.37 | 0.61% | 96,876 |
| Sep 24, 2025 | 77.61 | 77.88 | 76.71 | 76.75 | 75.91 | -1.04% | 103,578 |
| Sep 23, 2025 | 78.77 | 78.77 | 76.95 | 77.56 | 76.71 | -1.39% | 79,496 |
| Sep 22, 2025 | 76.60 | 80.22 | 76.49 | 78.65 | 77.79 | 2.81% | 203,516 |
| Sep 19, 2025 | 76.50 | 76.98 | 76.17 | 76.50 | 75.66 | 0.49% | 308,047 |
| Sep 18, 2025 | 76.22 | 76.75 | 75.91 | 76.13 | 75.29 | 0.30% | 150,244 |
| Sep 17, 2025 | 76.55 | 77.40 | 75.61 | 75.90 | 75.07 | -1.12% | 79,847 |
| Sep 16, 2025 | 76.68 | 77.15 | 76.36 | 76.76 | 75.92 | -0.57% | 71,143 |
| Sep 15, 2025 | 78.01 | 78.38 | 77.03 | 77.20 | 76.35 | -0.94% | 66,592 |
| Sep 12, 2025 | 78.90 | 79.11 | 77.72 | 77.93 | 77.07 | -1.04% | 80,392 |
| Sep 11, 2025 | 78.33 | 79.13 | 78.33 | 78.75 | 77.89 | 0.60% | 43,616 |
| Sep 10, 2025 | 78.79 | 79.59 | 78.11 | 78.28 | 77.42 | -0.70% | 42,238 |
| Sep 9, 2025 | 78.21 | 79.93 | 78.21 | 78.83 | 77.97 | -1.04% | 59,738 |
| Sep 8, 2025 | 78.98 | 79.75 | 78.65 | 79.66 | 78.79 | 1.19% | 81,034 |
| Sep 5, 2025 | 77.65 | 78.98 | 77.65 | 78.72 | 77.86 | 1.40% | 52,846 |
| Sep 4, 2025 | 76.86 | 78.00 | 76.86 | 77.63 | 76.78 | 1.05% | 48,293 |
| Sep 3, 2025 | 76.45 | 77.07 | 76.34 | 76.82 | 75.98 | 0.26% | 48,107 |
| Sep 2, 2025 | 78.20 | 78.20 | 76.08 | 76.62 | 75.78 | -2.07% | 102,157 |
| Aug 29, 2025 | 77.50 | 78.67 | 76.71 | 78.24 | 77.38 | 0.12% | 110,130 |
| Aug 28, 2025 | 78.51 | 78.51 | 78.04 | 78.15 | 77.01 | -0.45% | 70,752 |
| Aug 27, 2025 | 78.44 | 79.20 | 78.00 | 78.50 | 77.36 | 0.08% | 116,257 |
| Aug 26, 2025 | 79.54 | 79.59 | 77.93 | 78.44 | 77.30 | -1.94% | 121,392 |
| Aug 25, 2025 | 81.37 | 81.67 | 79.55 | 79.99 | 78.83 | -2.30% | 84,800 |
| Aug 22, 2025 | 80.10 | 82.45 | 80.00 | 81.87 | 80.68 | 2.04% | 115,015 |
| Aug 21, 2025 | 79.54 | 80.52 | 79.17 | 80.23 | 79.06 | 1.13% | 89,770 |
| Aug 20, 2025 | 78.99 | 79.61 | 78.79 | 79.33 | 78.18 | 0.49% | 93,121 |
| Aug 19, 2025 | 78.60 | 79.62 | 78.60 | 78.94 | 77.79 | 0.46% | 81,015 |
| Aug 18, 2025 | 78.14 | 79.83 | 78.14 | 78.58 | 77.44 | -0.85% | 78,168 |
| Aug 15, 2025 | 78.65 | 79.75 | 78.01 | 79.25 | 78.10 | 1.01% | 129,421 |
| Aug 14, 2025 | 77.86 | 78.67 | 77.34 | 78.46 | 77.32 | 0.33% | 79,488 |
| Aug 13, 2025 | 77.96 | 78.47 | 77.25 | 78.20 | 77.06 | 1.10% | 89,012 |
| Aug 12, 2025 | 75.54 | 77.98 | 75.54 | 77.35 | 76.22 | 1.75% | 106,194 |
| Aug 11, 2025 | 76.70 | 76.70 | 75.62 | 76.02 | 74.91 | -0.63% | 90,184 |
| Aug 8, 2025 | 74.96 | 76.87 | 74.96 | 76.50 | 75.39 | 1.35% | 84,315 |
| Aug 7, 2025 | 74.73 | 76.23 | 74.29 | 75.48 | 74.38 | 0.94% | 102,792 |
| Aug 6, 2025 | 74.99 | 75.10 | 74.46 | 74.78 | 73.69 | 0.17% | 150,122 |
| Aug 5, 2025 | 74.50 | 74.99 | 73.70 | 74.65 | 73.56 | 1.10% | 86,409 |
| Aug 1, 2025 | 72.21 | 73.95 | 72.21 | 73.84 | 72.77 | 1.03% | 63,163 |
| Jul 31, 2025 | 74.44 | 74.56 | 73.07 | 73.09 | 72.03 | -1.63% | 103,362 |
| Jul 30, 2025 | 74.06 | 74.80 | 73.24 | 74.30 | 72.94 | 0.42% | 74,367 |
| Jul 29, 2025 | 73.00 | 74.12 | 72.92 | 73.99 | 72.63 | 1.50% | 45,363 |
| Jul 28, 2025 | 73.84 | 74.53 | 72.58 | 72.90 | 71.56 | -0.86% | 87,015 |
| Jul 25, 2025 | 72.75 | 73.53 | 72.50 | 73.53 | 72.18 | 0.53% | 44,596 |
| Jul 24, 2025 | 73.31 | 73.31 | 72.49 | 73.14 | 71.80 | 0.23% | 50,749 |
| Jul 23, 2025 | 72.90 | 73.39 | 72.84 | 72.97 | 71.63 | 0.03% | 58,651 |
| Jul 22, 2025 | 72.74 | 73.00 | 72.50 | 72.95 | 71.61 | 0.54% | 42,546 |
| Jul 21, 2025 | 72.53 | 72.81 | 72.04 | 72.56 | 71.23 | 0.58% | 43,408 |
| Jul 18, 2025 | 71.49 | 72.23 | 71.12 | 72.14 | 70.82 | 0.91% | 70,503 |
| Jul 17, 2025 | 71.55 | 72.09 | 71.49 | 71.49 | 70.18 | -0.79% | 57,126 |
| Jul 16, 2025 | 71.95 | 72.90 | 71.95 | 72.06 | 70.74 | -0.40% | 69,712 |