Granite Real Estate Investment Trust (GRT.UN)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731624000 | 75.57 | 0.48 | 0.64 | 75.41 | 76.15 | 74.79 | 83063 |
| 1731537600 | 75.09 | -1.16 | -1.52 | 76.29 | 76.47 | 74.96 | 86546 |
| 1731451200 | 76.25 | -0.29 | -0.38 | 76.39 | 76.8 | 75.97 | 76417 |
| 1731364800 | 76.54 | 0.49 | 0.64 | 76.14 | 77.12 | 76.14 | 78568 |
| 1731105600 | 76.05 | 0.66 | 0.88 | 75.39 | 76.15 | 75 | 58346 |
| 1731019200 | 75.39 | 1.59 | 2.15 | 74.01 | 75.69 | 74.01 | 66991 |
| 1730932800 | 73.8 | -1.47 | -1.95 | 75.59 | 75.61 | 73.69 | 159391 |
| 1730846400 | 75.27 | 0.54 | 0.72 | 74.77 | 75.32 | 74.36 | 50531 |
| 1730760000 | 74.73 | 0.19 | 0.25 | 74.26 | 75.69 | 74.26 | 50039 |
| 1730497200 | 74.54 | -1.44 | -1.90 | 75.88 | 76.05 | 74.22 | 127604 |
| 1730410800 | 75.98 | -1.07 | -1.39 | 76.85 | 77.6 | 75.96 | 133319 |
| 1730324400 | 77.05 | 1.15 | 1.52 | 75.99 | 77.17 | 75.88 | 79939 |
| 1730238000 | 75.9 | -0.63 | -0.82 | 76.69 | 76.85 | 75.85 | 59357 |
| 1730151600 | 76.53 | 0.1 | 0.13 | 76.65 | 77.11 | 76.07 | 75656 |
| 1729892400 | 76.43 | -1.12 | -1.44 | 77.5 | 77.58 | 76.02 | 85158 |
| 1729806000 | 77.55 | 1.23 | 1.61 | 76.67 | 77.58 | 76 | 117029 |
| 1729719600 | 76.32 | 0.22 | 0.29 | 75.5 | 76.92 | 75.5 | 68495 |
| 1729633200 | 76.1 | 0.28 | 0.37 | 75.84 | 76.3 | 75.5 | 62690 |
| 1729546800 | 75.82 | -1.15 | -1.49 | 77 | 77 | 75 | 137999 |
| 1729287600 | 76.97 | -1.67 | -2.12 | 79.02 | 79.02 | 76.93 | 103287 |
| 1729201200 | 78.64 | -0.65 | -0.82 | 79.65 | 79.65 | 78.32 | 61699 |
| 1729114800 | 79.29 | 0.93 | 1.19 | 78.62 | 79.98 | 77.9 | 109114 |
| 1729028400 | 78.36 | 1.36 | 1.77 | 77 | 78.5 | 77 | 104477 |
| 1728682800 | 77 | 0 | 0.00 | 77.25 | 77.25 | 76.32 | 136351 |
| 1728596400 | 77 | -2.7 | -3.39 | 78.84 | 79.05 | 76.72 | 157228 |
| 1728510000 | 79.7 | 0 | 0.00 | 79.7 | 79.7 | 79.7 | 0 |
| 1728423600 | 79.7 | -0.8 | -0.99 | 80.5 | 80.84 | 79.5 | 74359 |
| 1728337200 | 80.5 | 0.49 | 0.61 | 79.97 | 80.51 | 79 | 44840 |
| 1728078000 | 80.01 | -0.08 | -0.10 | 80.09 | 80.39 | 79.05 | 71361 |
| 1727991600 | 80.09 | -0.44 | -0.55 | 80.49 | 80.49 | 79.28 | 36247 |
| 1727905200 | 80.53 | -1.2 | -1.47 | 81.7 | 81.7 | 80.39 | 73028 |
| 1727818800 | 81.73 | 0.1 | 0.12 | 81.76 | 82 | 81 | 86148 |
| 1727730000 | 81.63 | 1.08 | 1.34 | 80.1 | 81.69 | 80.1 | 51897 |
| 1727473200 | 80.55 | -0.59 | -0.73 | 81.14 | 81.62 | 80 | 111957 |
| 1727386800 | 81.14 | 0.41 | 0.51 | 80.91 | 81.31 | 80.17 | 84624 |
| 1727300400 | 80.73 | -0.03 | -0.04 | 81.2 | 81.2 | 80 | 62678 |
| 1727214000 | 80.76 | -0.28 | -0.35 | 80.86 | 81.57 | 80.76 | 67197 |
| 1727127600 | 81.04 | -0.44 | -0.54 | 81.49 | 81.84 | 80.8 | 53716 |
| 1726868400 | 81.48 | 0.17 | 0.21 | 81.45 | 82.75 | 81.23 | 162198 |
| 1726782000 | 81.31 | -0.51 | -0.62 | 82.85 | 82.88 | 81.11 | 100068 |
| 1726695600 | 81.82 | 0.14 | 0.17 | 81.42 | 82.56 | 81.22 | 84636 |
| 1726609200 | 81.68 | 0.68 | 0.84 | 80.99 | 81.81 | 80.8 | 87946 |
| 1726522800 | 81 | 0.54 | 0.67 | 80.28 | 81.48 | 80.2 | 82752 |
| 1726263600 | 80.46 | 1.22 | 1.54 | 79.02 | 81.06 | 79.02 | 65563 |
| 1726177200 | 79.24 | 0.42 | 0.53 | 78.8 | 79.68 | 78.8 | 49283 |
| 1726090800 | 78.82 | 1.76 | 2.28 | 77.78 | 79.43 | 77.46 | 107191 |
| 1726004400 | 77.06 | 0 | 0.00 | 77.06 | 77.06 | 77.06 | 0 |
| 1725918000 | 77.06 | 1.46 | 1.93 | 75.58 | 77.43 | 75.58 | 65948 |
| 1725658800 | 75.6 | -0.81 | -1.06 | 76.91 | 76.96 | 75.18 | 44858 |
| 1725572400 | 76.41 | -1.11 | -1.43 | 77.85 | 78.26 | 76 | 78072 |
| 1725486000 | 77.52 | 1.4 | 1.84 | 75.72 | 77.95 | 75.72 | 96308 |
| 1725399600 | 76.12 | -0.43 | -0.56 | 76.09 | 76.66 | 75.75 | 66720 |
| 1725054000 | 76.55 | 0.26 | 0.34 | 76.2 | 76.76 | 75.37 | 118754 |
| 1724967600 | 76.29 | -0.42 | -0.55 | 76.4 | 77 | 76.16 | 68456 |
| 1724881200 | 76.71 | -0.29 | -0.38 | 77.01 | 77.24 | 76.43 | 86303 |
| 1724794800 | 77 | 1.1 | 1.45 | 75.9 | 77.5 | 75.4 | 96104 |
| 1724708400 | 75.9 | 0.52 | 0.69 | 74.98 | 76.48 | 74.98 | 73204 |
| 1724449200 | 75.38 | 1.7 | 2.31 | 73.92 | 75.91 | 73.89 | 142777 |
| 1724362800 | 73.68 | 0.77 | 1.06 | 72.36 | 73.73 | 72.36 | 67076 |
| 1724276400 | 72.91 | 1.38 | 1.93 | 71.92 | 73.17 | 71.75 | 35909 |
| 1724190000 | 71.53 | 0.43 | 0.60 | 71.2 | 71.83 | 71.06 | 25335 |
| 1724103600 | 71.1 | -0.4 | -0.56 | 72.11 | 72.11 | 70.67 | 57016 |
| 1723844400 | 71.5 | -0.14 | -0.20 | 71.11 | 71.97 | 71.11 | 53740 |
| 1723758000 | 71.64 | 0.34 | 0.48 | 72.06 | 72.8 | 71.64 | 49887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
