Granite Real Estate Investment Trust (GRT.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 67.75 | -0.4 | -0.59 | 68.11 | 68.8 | 66.92 | 224424 |
| 1742506800 | 68.15 | -0.22 | -0.32 | 67.73 | 68.56 | 67.52 | 103309 |
| 1742420400 | 68.37 | 0.44 | 0.65 | 67.48 | 68.72 | 67.48 | 92951 |
| 1742334000 | 67.93 | -0.35 | -0.51 | 68.79 | 68.79 | 67.45 | 67392 |
| 1742247600 | 68.28 | 0.18 | 0.26 | 68 | 69.09 | 67.84 | 91194 |
| 1741988400 | 68.1 | 1.38 | 2.07 | 66.739999 | 68.15 | 66.61 | 134665 |
| 1741902000 | 66.72 | -0.32 | -0.48 | 67.25 | 68.05 | 66.599999 | 135333 |
| 1741815600 | 67.04 | 1.28 | 1.95 | 65.879999 | 67.18 | 65.099999 | 114744 |
| 1741729200 | 65.76 | -1.53 | -2.27 | 66.97 | 67.44 | 65.489999 | 172900 |
| 1741642800 | 67.29 | -1.26 | -1.84 | 68.41 | 69 | 67.06 | 95172 |
| 1741387200 | 68.55 | 0.33 | 0.48 | 67.77 | 68.81 | 67.66 | 94415 |
| 1741300800 | 68.22 | -1.04 | -1.50 | 68.46 | 68.92 | 67.54 | 83668 |
| 1741214400 | 69.26 | 1.08 | 1.58 | 68.1 | 69.34 | 67.92 | 121259 |
| 1741128000 | 68.18 | 0.67 | 0.99 | 66.64 | 68.92 | 65.709999 | 148884 |
| 1741041600 | 67.51 | 0.95 | 1.43 | 66.97 | 68.21 | 66.97 | 198391 |
| 1740782400 | 66.56 | 0.13 | 0.20 | 66.61 | 67.2 | 66 | 130118 |
| 1740696000 | 66.43 | -1.91 | -2.79 | 67.97 | 68.28 | 66.069999 | 162437 |
| 1740609600 | 68.34 | 0.47 | 0.69 | 68.43 | 68.88 | 68.04 | 111531 |
| 1740523200 | 67.87 | 0.97 | 1.45 | 66.78 | 68.09 | 66.78 | 148069 |
| 1740436800 | 66.9 | -1.06 | -1.56 | 67.65 | 68.17 | 66.87 | 163092 |
| 1740177600 | 67.96 | -0.17 | -0.25 | 67.94 | 68.27 | 67.48 | 73315 |
| 1740091200 | 68.13 | -0.89 | -1.29 | 68.81 | 69 | 67.74 | 131850 |
| 1740004800 | 69.02 | 0.38 | 0.55 | 67.68 | 69.16 | 67.48 | 149832 |
| 1739918400 | 68.64 | 0.62 | 0.91 | 67.32 | 69.42 | 67.32 | 147669 |
| 1739572800 | 68.02 | -0.1 | -0.15 | 68.46 | 69.23 | 67.79 | 106753 |
| 1739486400 | 68.12 | 0.3 | 0.44 | 67.73 | 68.56 | 67.54 | 162939 |
| 1739400000 | 67.82 | -0.85 | -1.24 | 68.1 | 68.44 | 67.67 | 139551 |
| 1739313600 | 68.67 | -1.44 | -2.05 | 69.51 | 70.12 | 68.32 | 121023 |
| 1739227200 | 70.11 | 0.64 | 0.92 | 69.47 | 70.11 | 68.58 | 114858 |
| 1738968000 | 69.47 | -1.42 | -2.00 | 70.3 | 70.61 | 68.62 | 100311 |
| 1738881600 | 70.89 | 1.18 | 1.69 | 69.51 | 70.91 | 69.42 | 172644 |
| 1738795200 | 69.71 | 2.44 | 3.63 | 67.27 | 69.71 | 67.27 | 111034 |
| 1738708800 | 67.27 | 0.85 | 1.28 | 67.17 | 68.15 | 66.81 | 181276 |
| 1738622400 | 66.42 | -3.77 | -5.37 | 67.13 | 67.91 | 66.2 | 296422 |
| 1738363200 | 70.19 | -0.64 | -0.90 | 70.65 | 70.81 | 69.63 | 297073 |
| 1738276800 | 70.83 | 1.67 | 2.41 | 70.2 | 71.25 | 69.72 | 207325 |
| 1738190400 | 69.16 | -0.14 | -0.20 | 69.19 | 69.6 | 68.32 | 114638 |
| 1738104000 | 69.3 | -0.27 | -0.39 | 69.64 | 70.37 | 69.3 | 96597 |
| 1738017600 | 69.57 | -0.76 | -1.08 | 70.18 | 71.17 | 69.31 | 122396 |
| 1737758400 | 70.33 | 0.95 | 1.37 | 69.29 | 70.33 | 69.2 | 79264 |
| 1737672000 | 69.38 | -0.94 | -1.34 | 70.34 | 70.61 | 69.29 | 142600 |
| 1737585600 | 70.32 | 0.75 | 1.08 | 69.97 | 70.4 | 69.48 | 152259 |
| 1737499200 | 69.57 | 1.55 | 2.28 | 68.19 | 69.71 | 67.69 | 158848 |
| 1737412800 | 68.02 | -0.1 | -0.15 | 67.43 | 68.57 | 66.83 | 114349 |
| 1737153600 | 68.12 | -0.31 | -0.45 | 68.85 | 69.16 | 67.99 | 76405 |
| 1737067200 | 68.43 | -0.75 | -1.08 | 69.23 | 69.47 | 68.25 | 161072 |
| 1736980800 | 69.18 | 0.57 | 0.83 | 69.3 | 70.02 | 68.96 | 86893 |
| 1736894400 | 68.61 | 0.6 | 0.88 | 68.55 | 68.99 | 67.91 | 107450 |
| 1736808000 | 68.01 | -0.31 | -0.45 | 68 | 69.03 | 67.71 | 121388 |
| 1736548800 | 68.32 | -1.58 | -2.26 | 69.91 | 69.91 | 67.76 | 121034 |
| 1736462400 | 69.9 | 0.15 | 0.22 | 69.36 | 69.96 | 69.36 | 31379 |
| 1736376000 | 69.75 | -0.61 | -0.87 | 70.19 | 70.19 | 68.87 | 101850 |
| 1736289600 | 70.36 | -0.2 | -0.28 | 71.51 | 71.51 | 70.25 | 79941 |
| 1736203200 | 70.56 | -0.35 | -0.49 | 70.91 | 71 | 70.35 | 46906 |
| 1735944000 | 70.91 | 1.15 | 1.65 | 69.5 | 70.97 | 69.42 | 53909 |
| 1735857600 | 69.76 | 0 | 0.00 | 69.5 | 70.5 | 69.5 | 120476 |
| 1735684800 | 69.76 | 1.04 | 1.51 | 68.72 | 69.95 | 68.72 | 95978 |
| 1735598400 | 68.72 | -0.99 | -1.42 | 69.04 | 69.62 | 68.5 | 175609 |
| 1735339200 | 69.71 | -1.58 | -2.22 | 70.4 | 71.48 | 69.65 | 128688 |
| 1735069200 | 71.29 | 0.81 | 1.15 | 70.45 | 71.29 | 70.45 | 19388 |
| 1734993600 | 70.48 | -0.93 | -1.30 | 71.16 | 71.16 | 70.46 | 68914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
