Granite Real Estate Investment Trust (TSX:GRT.UN)
Canada
· Delayed Price · Currency is CAD 86.07
-0.27 (-0.31%)
At close: Mar 9, 2026
TSX:GRT.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.24 | 86.08 | 84.20 | 86.07 | 86.07 | -0.31% | 139,882 |
| Mar 6, 2026 | 89.00 | 89.02 | 85.75 | 86.34 | 86.34 | -3.33% | 122,694 |
| Mar 5, 2026 | 88.04 | 89.39 | 88.04 | 89.31 | 89.31 | 0.18% | 52,217 |
| Mar 4, 2026 | 89.03 | 89.19 | 88.14 | 89.15 | 89.15 | 0.13% | 43,575 |
| Mar 3, 2026 | 89.31 | 89.68 | 87.89 | 89.03 | 89.03 | -1.65% | 134,684 |
| Mar 2, 2026 | 91.26 | 91.26 | 89.06 | 90.52 | 90.52 | -1.58% | 96,180 |
| Feb 27, 2026 | 90.00 | 92.89 | 88.93 | 91.97 | 91.97 | 2.68% | 277,155 |
| Feb 26, 2026 | 87.74 | 89.57 | 87.20 | 89.57 | 89.27 | 3.31% | 238,098 |
| Feb 25, 2026 | 87.61 | 87.67 | 86.15 | 86.70 | 86.41 | -1.48% | 127,385 |
| Feb 24, 2026 | 88.17 | 88.89 | 87.68 | 88.00 | 87.71 | -0.77% | 123,235 |
| Feb 23, 2026 | 88.42 | 88.72 | 86.89 | 88.68 | 88.39 | 0.75% | 207,290 |
| Feb 20, 2026 | 87.40 | 88.55 | 87.40 | 88.02 | 87.73 | 0.13% | 122,119 |
| Feb 19, 2026 | 87.52 | 88.40 | 86.81 | 87.91 | 87.62 | 0.66% | 158,508 |
| Feb 18, 2026 | 88.62 | 89.01 | 86.30 | 87.33 | 87.04 | -1.88% | 329,788 |
| Feb 17, 2026 | 89.22 | 89.73 | 88.61 | 89.00 | 88.71 | 0.34% | 79,016 |
| Feb 13, 2026 | 87.90 | 89.53 | 86.83 | 88.70 | 88.41 | 0.92% | 62,478 |
| Feb 12, 2026 | 87.27 | 87.98 | 86.66 | 87.89 | 87.60 | 0.03% | 149,739 |
| Feb 11, 2026 | 88.75 | 88.75 | 86.66 | 87.86 | 87.57 | -0.63% | 144,721 |
| Feb 10, 2026 | 87.34 | 89.31 | 87.34 | 88.42 | 88.13 | 0.43% | 63,539 |
| Feb 9, 2026 | 88.57 | 88.68 | 86.67 | 88.04 | 87.75 | -0.60% | 120,755 |
| Feb 6, 2026 | 89.59 | 90.08 | 88.03 | 88.57 | 88.28 | -0.45% | 127,505 |
| Feb 5, 2026 | 88.40 | 89.50 | 87.44 | 88.97 | 88.68 | 0.60% | 101,619 |
| Feb 4, 2026 | 87.96 | 88.67 | 86.86 | 88.44 | 88.15 | 1.66% | 223,333 |
| Feb 3, 2026 | 87.34 | 88.06 | 86.40 | 87.00 | 86.71 | -0.48% | 135,877 |
| Feb 2, 2026 | 87.96 | 88.00 | 86.43 | 87.42 | 87.13 | -0.49% | 94,206 |
| Jan 30, 2026 | 87.35 | 87.89 | 85.88 | 87.85 | 87.56 | 0.33% | 236,434 |
| Jan 29, 2026 | 85.81 | 87.95 | 85.24 | 87.56 | 86.98 | 2.08% | 102,528 |
| Jan 28, 2026 | 86.33 | 87.22 | 85.58 | 85.78 | 85.21 | -0.64% | 79,886 |
| Jan 27, 2026 | 87.04 | 87.48 | 86.21 | 86.33 | 85.75 | -1.08% | 91,529 |
| Jan 26, 2026 | 89.00 | 89.88 | 87.18 | 87.27 | 86.69 | -1.79% | 100,298 |
| Jan 23, 2026 | 87.50 | 88.91 | 87.34 | 88.86 | 88.27 | 1.50% | 117,311 |
| Jan 22, 2026 | 87.10 | 88.28 | 87.10 | 87.55 | 86.97 | 0.68% | 120,371 |
| Jan 21, 2026 | 86.25 | 87.38 | 86.25 | 86.96 | 86.38 | 0.43% | 111,843 |
| Jan 20, 2026 | 90.45 | 90.75 | 86.33 | 86.59 | 86.01 | -4.32% | 133,660 |
| Jan 19, 2026 | 90.62 | 91.15 | 90.50 | 90.50 | 89.90 | -0.39% | 65,042 |
| Jan 16, 2026 | 88.75 | 92.04 | 88.63 | 90.85 | 90.24 | 2.76% | 379,937 |
| Jan 15, 2026 | 88.00 | 88.51 | 86.52 | 88.41 | 87.82 | 1.02% | 79,161 |
| Jan 14, 2026 | 86.54 | 87.95 | 86.50 | 87.52 | 86.94 | 0.70% | 95,828 |
| Jan 13, 2026 | 87.37 | 88.06 | 86.73 | 86.91 | 86.33 | -0.26% | 136,288 |
| Jan 12, 2026 | 85.61 | 87.29 | 85.19 | 87.14 | 86.56 | 1.24% | 81,264 |
| Jan 9, 2026 | 83.51 | 86.20 | 83.51 | 86.07 | 85.50 | 2.77% | 77,258 |
| Jan 8, 2026 | 83.19 | 84.52 | 83.19 | 83.75 | 83.19 | 0.58% | 144,023 |
| Jan 7, 2026 | 83.74 | 83.86 | 82.75 | 83.27 | 82.71 | -0.07% | 67,461 |
| Jan 6, 2026 | 83.42 | 83.68 | 82.78 | 83.33 | 82.77 | 0.39% | 86,825 |
| Jan 5, 2026 | 82.65 | 83.95 | 81.25 | 83.01 | 82.46 | 0.99% | 90,004 |
| Jan 2, 2026 | 81.46 | 82.78 | 81.46 | 82.20 | 81.65 | 0.60% | 27,309 |
| Dec 31, 2025 | 81.83 | 81.90 | 80.92 | 81.71 | 81.17 | 0.01% | 46,411 |
| Dec 30, 2025 | 81.80 | 82.38 | 81.14 | 81.70 | 80.86 | 0.01% | 58,251 |
| Dec 29, 2025 | 80.94 | 81.82 | 80.52 | 81.69 | 80.85 | 1.11% | 39,654 |
| Dec 24, 2025 | 82.00 | 82.00 | 80.45 | 80.79 | 79.96 | -0.64% | 22,180 |
| Dec 23, 2025 | 82.16 | 82.16 | 81.11 | 81.31 | 80.48 | -0.85% | 82,861 |
| Dec 22, 2025 | 81.22 | 82.45 | 81.22 | 82.01 | 81.17 | 1.05% | 67,744 |
| Dec 19, 2025 | 81.37 | 81.74 | 80.79 | 81.16 | 80.33 | -0.59% | 171,754 |
| Dec 18, 2025 | 79.82 | 81.87 | 78.52 | 81.64 | 80.80 | 2.16% | 64,887 |
| Dec 17, 2025 | 78.84 | 80.43 | 78.84 | 79.91 | 79.09 | 1.36% | 98,529 |
| Dec 16, 2025 | 77.15 | 79.94 | 77.15 | 78.84 | 78.03 | 0.70% | 94,600 |
| Dec 15, 2025 | 77.73 | 78.84 | 77.29 | 78.29 | 77.49 | 0.72% | 72,281 |
| Dec 12, 2025 | 77.75 | 78.56 | 77.59 | 77.73 | 76.93 | 0.35% | 82,800 |
| Dec 11, 2025 | 77.12 | 77.74 | 76.81 | 77.46 | 76.66 | 0.78% | 76,100 |
| Dec 10, 2025 | 76.16 | 77.50 | 76.16 | 76.86 | 76.07 | 0.44% | 51,690 |
| Dec 9, 2025 | 76.03 | 77.00 | 76.03 | 76.52 | 75.73 | 0.51% | 56,282 |
| Dec 8, 2025 | 76.51 | 76.79 | 75.66 | 76.13 | 75.35 | -0.09% | 60,340 |
| Dec 5, 2025 | 76.00 | 76.59 | 75.85 | 76.20 | 75.42 | 0.30% | 43,876 |
| Dec 4, 2025 | 76.22 | 76.67 | 75.78 | 75.97 | 75.19 | -0.33% | 38,493 |
| Dec 3, 2025 | 75.25 | 76.54 | 75.25 | 76.22 | 75.44 | 0.63% | 41,143 |
| Dec 2, 2025 | 76.05 | 76.12 | 75.70 | 75.74 | 74.96 | -0.45% | 40,711 |
| Dec 1, 2025 | 76.46 | 76.67 | 76.01 | 76.08 | 75.30 | -0.67% | 44,013 |
| Nov 28, 2025 | 76.88 | 77.28 | 75.85 | 76.59 | 75.80 | -0.03% | 23,612 |
| Nov 27, 2025 | 76.04 | 77.04 | 76.00 | 76.61 | 75.54 | 0.43% | 34,842 |
| Nov 26, 2025 | 76.54 | 76.80 | 76.12 | 76.28 | 75.22 | 0.47% | 41,025 |
| Nov 25, 2025 | 76.43 | 77.10 | 75.92 | 75.92 | 74.86 | 0.09% | 114,571 |
| Nov 24, 2025 | 76.16 | 76.50 | 75.36 | 75.85 | 74.79 | -0.81% | 64,878 |
| Nov 21, 2025 | 75.20 | 76.48 | 75.20 | 76.47 | 75.41 | 1.96% | 78,588 |
| Nov 20, 2025 | 76.24 | 76.75 | 75.00 | 75.00 | 73.96 | -1.67% | 68,602 |
| Nov 19, 2025 | 77.20 | 77.20 | 75.99 | 76.27 | 75.21 | -0.55% | 56,637 |
| Nov 18, 2025 | 75.79 | 77.12 | 75.79 | 76.69 | 75.62 | 0.25% | 65,353 |
| Nov 17, 2025 | 76.56 | 77.41 | 76.21 | 76.50 | 75.43 | -0.75% | 50,065 |
| Nov 14, 2025 | 76.92 | 78.33 | 76.28 | 77.08 | 76.01 | -0.26% | 103,779 |
| Nov 13, 2025 | 78.01 | 78.01 | 76.83 | 77.28 | 76.20 | -0.94% | 65,803 |
| Nov 12, 2025 | 78.04 | 79.20 | 77.82 | 78.01 | 76.92 | -0.90% | 56,656 |
| Nov 11, 2025 | 77.04 | 78.72 | 77.04 | 78.72 | 77.62 | 1.93% | 50,189 |
| Nov 10, 2025 | 77.53 | 78.19 | 77.15 | 77.23 | 76.15 | -0.31% | 44,561 |
| Nov 7, 2025 | 77.72 | 78.12 | 76.77 | 77.47 | 76.39 | -0.64% | 82,024 |
| Nov 6, 2025 | 79.60 | 79.60 | 77.30 | 77.97 | 76.88 | -0.61% | 64,739 |
| Nov 5, 2025 | 76.30 | 78.65 | 76.05 | 78.45 | 77.36 | 2.00% | 259,728 |
| Nov 4, 2025 | 78.61 | 78.61 | 76.67 | 76.91 | 75.84 | -2.22% | 44,468 |
| Nov 3, 2025 | 77.78 | 78.78 | 77.78 | 78.66 | 77.56 | -0.20% | 34,078 |
| Oct 31, 2025 | 77.96 | 80.05 | 77.35 | 78.82 | 77.72 | 1.69% | 160,451 |
| Oct 30, 2025 | 77.55 | 77.90 | 77.02 | 77.51 | 76.15 | 0.49% | 57,002 |
| Oct 29, 2025 | 79.35 | 79.64 | 76.57 | 77.13 | 75.78 | -3.26% | 125,621 |
| Oct 28, 2025 | 80.91 | 80.91 | 79.53 | 79.73 | 78.33 | -0.81% | 63,702 |
| Oct 27, 2025 | 80.83 | 80.83 | 79.88 | 80.38 | 78.97 | 0.49% | 32,274 |
| Oct 24, 2025 | 79.86 | 80.44 | 79.86 | 79.99 | 78.59 | -0.10% | 40,361 |
| Oct 23, 2025 | 79.46 | 80.30 | 79.36 | 80.07 | 78.67 | 0.23% | 42,794 |
| Oct 22, 2025 | 79.96 | 80.16 | 79.43 | 79.89 | 78.49 | 0.59% | 46,275 |
| Oct 21, 2025 | 78.49 | 79.94 | 78.48 | 79.42 | 78.03 | 0.60% | 59,193 |
| Oct 20, 2025 | 80.36 | 81.05 | 78.75 | 78.95 | 77.57 | -2.02% | 91,028 |
| Oct 17, 2025 | 76.99 | 80.60 | 76.99 | 80.58 | 79.17 | 4.64% | 208,704 |
| Oct 16, 2025 | 77.75 | 77.96 | 76.84 | 77.01 | 75.66 | -0.25% | 64,897 |
| Oct 15, 2025 | 77.50 | 77.78 | 76.85 | 77.20 | 75.85 | 0.31% | 53,654 |