Toronto - Delayed Quote • CAD
Granite Real Estate Investment Trust (GRT-UN.TO)
At close: April 23 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 69.97 | 70.67 | 69.53 | 69.68 | 69.68 | 110,594 |
Apr 22, 2024 | 69.28 | 69.75 | 68.67 | 69.35 | 69.35 | 195,900 |
Apr 19, 2024 | 69.56 | 70.04 | 68.88 | 69.00 | 69.00 | 152,700 |
Apr 18, 2024 | 68.77 | 70.23 | 68.77 | 69.24 | 69.24 | 140,600 |
Apr 17, 2024 | 73.74 | 73.74 | 68.92 | 69.17 | 69.17 | 170,900 |
Apr 16, 2024 | 71.60 | 72.39 | 70.83 | 72.26 | 72.26 | 46,800 |
Apr 15, 2024 | 73.44 | 73.86 | 71.70 | 71.84 | 71.84 | 27,100 |
Apr 12, 2024 | 75.00 | 75.23 | 73.00 | 74.01 | 74.01 | 82,000 |
Apr 11, 2024 | 76.42 | 76.44 | 75.11 | 75.21 | 75.21 | 57,500 |
Apr 10, 2024 | 76.70 | 77.50 | 75.51 | 76.27 | 76.27 | 42,400 |
Apr 9, 2024 | 76.35 | 77.87 | 76.14 | 77.60 | 77.60 | 43,600 |
Apr 8, 2024 | 76.54 | 76.57 | 75.39 | 76.32 | 76.32 | 43,500 |
Apr 5, 2024 | 74.66 | 76.58 | 74.66 | 76.14 | 76.14 | 36,800 |
Apr 4, 2024 | 74.95 | 75.89 | 74.83 | 75.00 | 75.00 | 38,000 |
Apr 3, 2024 | 74.52 | 76.15 | 74.50 | 74.89 | 74.89 | 55,800 |
Apr 2, 2024 | 75.74 | 75.99 | 74.45 | 75.01 | 75.01 | 26,600 |
Apr 1, 2024 | 77.34 | 77.34 | 75.87 | 76.47 | 76.47 | 30,700 |
Mar 28, 2024 | 77.32 | 78.20 | 76.44 | 77.31 | 77.31 | 112,200 |
Mar 27, 2024 | 0.28 Dividend | |||||
Mar 27, 2024 | 75.02 | 77.04 | 75.02 | 77.01 | 77.01 | 112,200 |
Mar 26, 2024 | 76.58 | 76.72 | 75.41 | 75.53 | 75.25 | 48,000 |
Mar 25, 2024 | 75.62 | 76.40 | 75.62 | 76.00 | 75.72 | 33,400 |
Mar 22, 2024 | 77.54 | 77.54 | 75.63 | 75.74 | 75.46 | 61,000 |
Mar 21, 2024 | 77.12 | 78.37 | 76.67 | 76.96 | 76.68 | 111,100 |
Mar 20, 2024 | 75.03 | 77.31 | 75.03 | 77.10 | 76.82 | 72,900 |
Mar 19, 2024 | 74.44 | 76.00 | 74.30 | 75.59 | 75.31 | 79,300 |
Mar 18, 2024 | 73.10 | 74.85 | 73.10 | 74.39 | 74.12 | 87,900 |
Mar 15, 2024 | 72.69 | 73.98 | 72.69 | 73.08 | 72.81 | 157,200 |
Mar 14, 2024 | 73.83 | 74.06 | 72.30 | 73.10 | 72.83 | 56,400 |
Mar 13, 2024 | 75.31 | 75.31 | 73.89 | 74.17 | 73.90 | 78,800 |
Mar 12, 2024 | 75.67 | 75.70 | 74.97 | 75.21 | 74.94 | 34,500 |
Mar 11, 2024 | 75.61 | 75.61 | 75.02 | 75.33 | 75.06 | 235,500 |
Mar 8, 2024 | 75.50 | 76.51 | 75.25 | 75.27 | 75.00 | 79,700 |
Mar 7, 2024 | 75.67 | 76.74 | 75.43 | 75.82 | 75.54 | 58,300 |
Mar 6, 2024 | 75.61 | 76.28 | 75.60 | 75.64 | 75.36 | 47,500 |
Mar 5, 2024 | 74.75 | 75.73 | 74.41 | 75.65 | 75.37 | 65,400 |
Mar 4, 2024 | 75.61 | 76.27 | 74.60 | 75.18 | 74.91 | 70,500 |
Mar 1, 2024 | 72.78 | 75.73 | 71.63 | 75.48 | 75.21 | 98,300 |
Feb 29, 2024 | 70.60 | 72.55 | 70.60 | 72.07 | 71.81 | 92,900 |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 28, 2024 | 72.43 | 72.86 | 70.36 | 70.44 | 70.18 | 90,600 |
Feb 27, 2024 | 73.25 | 74.00 | 72.51 | 72.67 | 72.13 | 65,100 |
Feb 26, 2024 | 73.08 | 73.81 | 72.85 | 73.07 | 72.53 | 77,100 |
Feb 23, 2024 | 73.11 | 74.30 | 72.86 | 73.60 | 73.05 | 38,500 |
Feb 22, 2024 | 73.87 | 74.80 | 73.37 | 73.45 | 72.91 | 49,500 |
Feb 21, 2024 | 74.05 | 74.75 | 73.95 | 74.12 | 73.57 | 41,100 |
Feb 20, 2024 | 74.98 | 74.98 | 73.48 | 74.13 | 73.58 | 51,600 |
Feb 16, 2024 | 74.89 | 75.32 | 74.60 | 74.70 | 74.15 | 95,200 |
Feb 15, 2024 | 75.56 | 76.79 | 75.25 | 75.35 | 74.79 | 138,100 |
Feb 14, 2024 | 74.21 | 75.80 | 74.21 | 75.63 | 75.07 | 77,000 |
Feb 13, 2024 | 74.71 | 74.71 | 73.19 | 74.52 | 73.97 | 72,600 |
Feb 12, 2024 | 75.35 | 76.45 | 75.35 | 75.71 | 75.15 | 34,700 |
Feb 9, 2024 | 74.47 | 75.78 | 74.47 | 75.35 | 74.79 | 49,100 |
Feb 8, 2024 | 75.24 | 76.02 | 74.70 | 74.73 | 74.18 | 85,500 |
Feb 7, 2024 | 75.34 | 76.49 | 74.70 | 75.77 | 75.21 | 108,800 |
Feb 6, 2024 | 73.90 | 75.43 | 73.90 | 75.33 | 74.77 | 154,500 |
Feb 5, 2024 | 74.67 | 74.67 | 73.62 | 74.10 | 73.55 | 53,100 |
Feb 2, 2024 | 73.95 | 75.06 | 73.10 | 74.75 | 74.20 | 85,200 |
Feb 1, 2024 | 72.44 | 74.07 | 72.28 | 73.99 | 73.44 | 76,100 |
Jan 31, 2024 | 73.13 | 73.55 | 72.15 | 72.43 | 71.89 | 102,100 |
Jan 30, 2024 | 0.28 Dividend | |||||
Jan 30, 2024 | 73.20 | 73.87 | 72.59 | 72.63 | 72.09 | 275,700 |
Jan 29, 2024 | 74.32 | 74.32 | 73.35 | 73.78 | 72.96 | 170,000 |
Jan 26, 2024 | 73.79 | 75.01 | 73.00 | 73.55 | 72.73 | 79,300 |
Jan 25, 2024 | 74.93 | 75.47 | 73.65 | 73.78 | 72.96 | 68,800 |
Jan 24, 2024 | 77.17 | 77.22 | 74.67 | 75.00 | 74.17 | 48,600 |
Jan 23, 2024 | 76.82 | 77.00 | 75.67 | 76.82 | 75.97 | 62,800 |
Jan 22, 2024 | 75.84 | 76.82 | 75.15 | 76.71 | 75.86 | 51,200 |
Jan 19, 2024 | 75.09 | 76.39 | 73.75 | 76.12 | 75.27 | 73,500 |
Jan 18, 2024 | 74.59 | 75.36 | 74.04 | 74.67 | 73.84 | 48,700 |
Jan 17, 2024 | 75.73 | 75.73 | 74.01 | 74.80 | 73.97 | 63,600 |
Jan 16, 2024 | 77.59 | 77.59 | 75.98 | 76.65 | 75.80 | 57,300 |
Jan 15, 2024 | 77.16 | 77.52 | 76.82 | 76.97 | 76.11 | 26,700 |
Jan 12, 2024 | 78.00 | 78.21 | 76.81 | 76.89 | 76.04 | 63,800 |
Jan 11, 2024 | 77.06 | 78.33 | 75.88 | 78.09 | 77.22 | 54,700 |
Jan 10, 2024 | 77.01 | 78.53 | 77.01 | 77.64 | 76.78 | 49,100 |
Jan 9, 2024 | 77.32 | 78.31 | 77.06 | 77.16 | 76.30 | 38,300 |
Jan 8, 2024 | 76.40 | 77.82 | 76.40 | 77.36 | 76.50 | 46,700 |
Jan 5, 2024 | 75.96 | 76.80 | 75.58 | 76.41 | 75.56 | 37,000 |
Jan 4, 2024 | 76.29 | 76.58 | 75.76 | 76.20 | 75.35 | 38,900 |
Jan 3, 2024 | 76.48 | 76.96 | 75.53 | 76.28 | 75.43 | 33,700 |
Jan 2, 2024 | 76.00 | 77.64 | 76.00 | 76.95 | 76.09 | 46,400 |
Dec 29, 2023 | 76.17 | 76.63 | 75.93 | 76.28 | 75.43 | 23,200 |
Dec 28, 2023 | 0.28 Dividend | |||||
Dec 28, 2023 | 76.08 | 76.80 | 75.70 | 76.68 | 75.83 | 45,400 |
Dec 27, 2023 | 75.51 | 76.52 | 75.33 | 75.83 | 74.72 | 49,200 |
Dec 22, 2023 | 75.74 | 76.40 | 75.35 | 75.80 | 74.69 | 45,000 |
Dec 21, 2023 | 75.17 | 76.40 | 74.70 | 74.92 | 73.82 | 89,500 |
Dec 20, 2023 | 75.99 | 76.26 | 73.91 | 74.07 | 72.98 | 112,200 |
Dec 19, 2023 | 77.44 | 77.44 | 75.35 | 76.03 | 74.91 | 62,800 |
Dec 18, 2023 | 77.72 | 78.98 | 76.27 | 76.70 | 75.57 | 73,700 |
Dec 15, 2023 | 79.42 | 79.42 | 76.10 | 77.04 | 75.91 | 241,200 |
Dec 14, 2023 | 77.04 | 80.14 | 77.04 | 79.38 | 78.21 | 395,400 |
Dec 13, 2023 | 73.71 | 76.77 | 73.43 | 76.51 | 75.39 | 87,900 |
Dec 12, 2023 | 73.08 | 74.13 | 72.91 | 73.77 | 72.69 | 95,700 |
Dec 11, 2023 | 73.14 | 73.77 | 72.47 | 73.26 | 72.18 | 116,800 |
Dec 8, 2023 | 72.58 | 73.88 | 72.53 | 73.15 | 72.07 | 112,600 |
Dec 7, 2023 | 72.42 | 73.83 | 72.42 | 73.20 | 72.12 | 146,000 |
Dec 6, 2023 | 72.17 | 73.36 | 72.15 | 72.42 | 71.36 | 104,100 |
Dec 5, 2023 | 71.51 | 71.95 | 71.15 | 71.90 | 70.84 | 180,000 |
Dec 4, 2023 | 70.55 | 71.88 | 70.25 | 71.21 | 70.16 | 90,400 |
Dec 1, 2023 | 68.74 | 70.57 | 68.73 | 70.48 | 69.44 | 151,200 |
Nov 30, 2023 | 68.86 | 69.17 | 68.40 | 68.70 | 67.69 | 151,100 |
Nov 29, 2023 | 0.27 Dividend | |||||
Nov 29, 2023 | 68.81 | 69.38 | 68.81 | 68.96 | 67.95 | 122,200 |
Nov 28, 2023 | 69.89 | 70.02 | 68.99 | 69.10 | 67.82 | 89,400 |
Nov 27, 2023 | 69.60 | 70.83 | 69.15 | 70.13 | 68.83 | 90,700 |
Nov 24, 2023 | 69.21 | 69.72 | 69.11 | 69.57 | 68.28 | 31,600 |
Nov 23, 2023 | 69.62 | 69.62 | 69.01 | 69.52 | 68.23 | 20,300 |
Nov 22, 2023 | 69.12 | 69.78 | 68.57 | 69.06 | 67.78 | 153,500 |
Nov 21, 2023 | 69.48 | 70.03 | 68.48 | 69.27 | 67.99 | 109,100 |
Nov 20, 2023 | 69.76 | 70.01 | 68.83 | 70.01 | 68.71 | 72,500 |
Nov 17, 2023 | 68.62 | 69.65 | 68.62 | 69.54 | 68.25 | 112,700 |
Nov 16, 2023 | 68.59 | 69.14 | 67.58 | 68.75 | 67.48 | 148,000 |
Nov 15, 2023 | 67.08 | 68.81 | 67.00 | 68.40 | 67.13 | 181,500 |
Nov 14, 2023 | 65.15 | 67.73 | 64.69 | 66.97 | 65.73 | 228,800 |
Nov 13, 2023 | 63.91 | 64.66 | 63.70 | 64.02 | 62.84 | 93,600 |
Nov 10, 2023 | 64.01 | 64.61 | 63.14 | 64.33 | 63.14 | 164,300 |
Nov 9, 2023 | 65.73 | 66.15 | 63.07 | 64.75 | 63.55 | 239,900 |
Nov 8, 2023 | 65.58 | 67.00 | 65.11 | 65.14 | 63.93 | 80,200 |
Nov 7, 2023 | 66.72 | 67.12 | 66.13 | 66.27 | 65.04 | 127,600 |
Nov 6, 2023 | 68.72 | 68.72 | 66.01 | 66.75 | 65.51 | 98,800 |
Nov 3, 2023 | 66.98 | 68.95 | 66.46 | 67.99 | 66.73 | 111,400 |
Nov 2, 2023 | 65.97 | 66.38 | 65.21 | 66.05 | 64.83 | 180,000 |
Nov 1, 2023 | 63.17 | 65.14 | 63.17 | 64.31 | 63.12 | 348,000 |
Oct 31, 2023 | 65.63 | 65.63 | 63.15 | 63.15 | 61.98 | 157,100 |
Oct 30, 2023 | 0.27 Dividend | |||||
Oct 30, 2023 | 64.45 | 64.96 | 62.72 | 63.70 | 62.52 | 173,500 |
Oct 27, 2023 | 67.15 | 67.15 | 63.94 | 64.45 | 63.00 | 122,900 |
Oct 26, 2023 | 67.91 | 68.19 | 66.99 | 67.21 | 65.69 | 72,000 |
Oct 25, 2023 | 68.38 | 68.87 | 67.75 | 68.28 | 66.74 | 49,500 |
Oct 24, 2023 | 67.23 | 69.71 | 67.21 | 68.95 | 67.39 | 93,000 |
Oct 23, 2023 | 66.00 | 67.81 | 65.13 | 67.66 | 66.13 | 97,300 |
Oct 20, 2023 | 66.98 | 67.55 | 65.71 | 66.38 | 64.88 | 80,900 |
Oct 19, 2023 | 69.21 | 69.55 | 67.10 | 67.22 | 65.70 | 79,300 |
Oct 18, 2023 | 71.88 | 71.91 | 69.19 | 69.69 | 68.12 | 108,200 |
Oct 17, 2023 | 71.20 | 71.80 | 71.04 | 71.48 | 69.87 | 45,600 |
Oct 16, 2023 | 71.27 | 71.98 | 70.77 | 71.68 | 70.06 | 25,800 |
Oct 13, 2023 | 71.22 | 71.22 | 70.36 | 70.72 | 69.12 | 42,100 |
Oct 12, 2023 | 71.41 | 71.66 | 70.57 | 71.25 | 69.64 | 85,500 |
Oct 11, 2023 | 71.74 | 72.17 | 69.79 | 71.38 | 69.77 | 87,600 |
Oct 10, 2023 | 71.38 | 72.57 | 71.36 | 71.47 | 69.86 | 110,000 |
Oct 6, 2023 | 72.05 | 72.30 | 70.19 | 72.14 | 70.51 | 59,300 |
Oct 5, 2023 | 71.45 | 72.60 | 71.45 | 72.08 | 70.45 | 46,300 |
Oct 4, 2023 | 70.51 | 71.91 | 70.51 | 71.46 | 69.85 | 48,700 |
Oct 3, 2023 | 71.25 | 71.26 | 70.18 | 70.58 | 68.99 | 43,700 |
Oct 2, 2023 | 71.51 | 71.92 | 70.39 | 71.60 | 69.98 | 66,600 |
Sep 29, 2023 | 72.24 | 73.65 | 71.95 | 72.08 | 70.45 | 118,100 |
Sep 28, 2023 | 0.27 Dividend | |||||
Sep 28, 2023 | 70.57 | 72.08 | 70.57 | 72.07 | 70.44 | 56,100 |
Sep 27, 2023 | 71.47 | 72.02 | 70.51 | 70.60 | 68.75 | 81,800 |
Sep 26, 2023 | 71.95 | 72.48 | 71.74 | 71.90 | 70.01 | 65,200 |
Sep 25, 2023 | 73.02 | 73.42 | 72.57 | 72.63 | 70.72 | 43,300 |
Sep 22, 2023 | 74.24 | 74.37 | 73.53 | 73.55 | 71.62 | 30,700 |
Sep 21, 2023 | 75.07 | 75.11 | 73.98 | 74.50 | 72.54 | 52,800 |
Sep 20, 2023 | 75.94 | 76.31 | 74.53 | 75.35 | 73.37 | 57,400 |
Sep 19, 2023 | 76.36 | 76.48 | 74.70 | 75.32 | 73.34 | 32,800 |
Sep 18, 2023 | 76.98 | 76.98 | 75.77 | 76.25 | 74.25 | 31,500 |
Sep 15, 2023 | 76.20 | 77.06 | 75.72 | 77.00 | 74.98 | 102,500 |
Sep 14, 2023 | 74.37 | 77.05 | 74.08 | 76.51 | 74.50 | 22,700 |
Sep 13, 2023 | 74.05 | 74.50 | 73.00 | 74.11 | 72.16 | 78,800 |
Sep 12, 2023 | 74.41 | 74.72 | 73.21 | 73.23 | 71.31 | 35,900 |
Sep 11, 2023 | 74.60 | 75.47 | 74.41 | 74.69 | 72.73 | 47,600 |
Sep 8, 2023 | 76.45 | 76.45 | 75.14 | 75.17 | 73.20 | 44,800 |
Sep 7, 2023 | 76.45 | 76.46 | 75.53 | 75.86 | 73.87 | 29,400 |
Sep 6, 2023 | 75.31 | 76.75 | 75.25 | 76.56 | 74.55 | 73,600 |
Sep 5, 2023 | 75.80 | 75.99 | 75.30 | 75.40 | 73.42 | 39,000 |
Sep 1, 2023 | 75.71 | 76.44 | 75.35 | 76.15 | 74.15 | 21,700 |
Aug 31, 2023 | 76.56 | 76.69 | 74.53 | 75.28 | 73.30 | 167,900 |
Aug 30, 2023 | 0.27 Dividend | |||||
Aug 30, 2023 | 76.56 | 76.71 | 75.72 | 76.59 | 74.58 | 56,600 |
Aug 29, 2023 | 73.83 | 76.48 | 73.83 | 76.25 | 73.99 | 47,100 |
Aug 28, 2023 | 73.00 | 74.25 | 72.84 | 74.04 | 71.84 | 38,200 |
Aug 25, 2023 | 72.70 | 73.28 | 72.42 | 73.03 | 70.86 | 47,300 |
Aug 24, 2023 | 72.66 | 73.37 | 72.20 | 72.87 | 70.71 | 39,000 |
Aug 23, 2023 | 72.81 | 73.87 | 72.40 | 73.08 | 70.91 | 42,100 |
Aug 22, 2023 | 72.60 | 72.70 | 72.18 | 72.66 | 70.50 | 61,500 |
Aug 21, 2023 | 74.98 | 74.98 | 72.00 | 72.37 | 70.22 | 42,400 |
Aug 18, 2023 | 73.15 | 73.80 | 72.79 | 73.28 | 71.11 | 54,700 |
Aug 17, 2023 | 73.73 | 74.11 | 73.05 | 73.21 | 71.04 | 51,100 |
Aug 16, 2023 | 73.52 | 74.04 | 73.21 | 73.57 | 71.39 | 50,400 |
Aug 15, 2023 | 73.73 | 74.05 | 73.20 | 73.52 | 71.34 | 71,100 |
Aug 14, 2023 | 74.29 | 74.78 | 73.81 | 74.22 | 72.02 | 92,300 |
Aug 11, 2023 | 75.00 | 75.21 | 73.62 | 74.43 | 72.22 | 88,400 |
Aug 10, 2023 | 78.22 | 78.27 | 75.18 | 75.26 | 73.03 | 80,300 |
Aug 9, 2023 | 78.99 | 79.00 | 77.50 | 78.43 | 76.10 | 88,000 |
Aug 8, 2023 | 77.27 | 79.16 | 77.27 | 78.88 | 76.54 | 46,600 |
Aug 4, 2023 | 77.22 | 78.08 | 77.22 | 78.02 | 75.70 | 64,700 |
Aug 3, 2023 | 76.75 | 77.48 | 76.45 | 77.27 | 74.98 | 29,400 |
Aug 2, 2023 | 77.32 | 77.38 | 76.37 | 76.69 | 74.41 | 50,200 |
Aug 1, 2023 | 77.30 | 77.81 | 77.30 | 77.39 | 75.09 | 48,300 |
Jul 31, 2023 | 77.73 | 78.43 | 77.35 | 77.44 | 75.14 | 76,200 |
Jul 28, 2023 | 0.27 Dividend | |||||
Jul 28, 2023 | 78.42 | 79.22 | 77.81 | 78.07 | 75.75 | 41,400 |
Jul 27, 2023 | 79.86 | 80.81 | 78.24 | 78.38 | 75.79 | 64,600 |
Jul 26, 2023 | 79.79 | 80.23 | 79.27 | 79.85 | 77.22 | 63,000 |
Jul 25, 2023 | 77.91 | 80.06 | 77.91 | 79.20 | 76.59 | 72,300 |
Jul 24, 2023 | 77.29 | 78.07 | 77.29 | 77.96 | 75.39 | 47,900 |
Jul 21, 2023 | 77.01 | 78.85 | 77.01 | 77.15 | 74.61 | 128,500 |
Jul 20, 2023 | 77.64 | 77.69 | 76.82 | 77.35 | 74.80 | 45,800 |
Jul 19, 2023 | 78.03 | 78.04 | 77.66 | 77.75 | 75.19 | 65,100 |
Jul 18, 2023 | 78.50 | 78.77 | 77.00 | 77.10 | 74.56 | 76,400 |
Jul 17, 2023 | 78.00 | 79.24 | 77.81 | 78.24 | 75.66 | 127,300 |
Jul 14, 2023 | 77.64 | 78.28 | 77.64 | 77.81 | 75.24 | 94,800 |
Jul 13, 2023 | 77.81 | 78.72 | 76.82 | 77.70 | 75.14 | 87,300 |
Jul 12, 2023 | 78.57 | 79.10 | 77.80 | 77.82 | 75.25 | 114,500 |
Jul 11, 2023 | 78.27 | 78.70 | 77.68 | 77.86 | 75.29 | 42,900 |
Jul 10, 2023 | 78.92 | 78.92 | 78.00 | 78.18 | 75.60 | 56,000 |
Jul 7, 2023 | 79.70 | 80.42 | 78.90 | 78.92 | 76.32 | 35,600 |
Jul 6, 2023 | 79.29 | 80.25 | 79.00 | 80.19 | 77.55 | 60,000 |
Jul 5, 2023 | 79.49 | 80.25 | 79.02 | 80.06 | 77.42 | 61,000 |
Jul 4, 2023 | 78.16 | 79.90 | 77.41 | 79.57 | 76.95 | 31,100 |
Jun 30, 2023 | 76.87 | 78.76 | 76.87 | 78.38 | 75.79 | 118,200 |
Jun 29, 2023 | 0.27 Dividend | |||||
Jun 29, 2023 | 76.14 | 76.81 | 76.00 | 76.81 | 74.28 | 73,800 |
Jun 28, 2023 | 77.45 | 77.45 | 76.78 | 77.10 | 74.30 | 61,500 |
Jun 27, 2023 | 74.85 | 77.24 | 74.85 | 76.78 | 73.99 | 73,500 |
Jun 26, 2023 | 73.21 | 75.18 | 73.21 | 74.83 | 72.11 | 68,000 |
Jun 23, 2023 | 73.45 | 74.00 | 72.88 | 73.38 | 70.71 | 83,800 |
Jun 22, 2023 | 74.28 | 74.33 | 73.29 | 73.43 | 70.76 | 99,500 |
Jun 21, 2023 | 75.39 | 75.69 | 74.55 | 74.83 | 72.11 | 120,100 |
Jun 20, 2023 | 75.85 | 75.90 | 74.84 | 75.53 | 72.79 | 111,900 |
Jun 19, 2023 | 76.59 | 77.03 | 75.79 | 75.85 | 73.09 | 46,200 |
Jun 16, 2023 | 78.30 | 79.12 | 77.13 | 77.35 | 74.54 | 108,800 |
Jun 15, 2023 | 80.29 | 80.29 | 78.13 | 78.28 | 75.44 | 586,000 |
Jun 14, 2023 | 81.50 | 81.54 | 80.14 | 80.30 | 77.38 | 82,900 |
Jun 13, 2023 | 82.27 | 82.48 | 81.35 | 81.63 | 78.66 | 59,100 |
Jun 12, 2023 | 83.13 | 83.13 | 82.17 | 82.80 | 79.79 | 35,500 |
Jun 9, 2023 | 82.87 | 83.26 | 82.33 | 82.87 | 79.86 | 33,800 |
Jun 8, 2023 | 83.39 | 83.45 | 82.29 | 82.87 | 79.86 | 27,700 |
Jun 7, 2023 | 82.66 | 83.84 | 81.27 | 83.50 | 80.47 | 58,900 |
Jun 6, 2023 | 82.00 | 83.46 | 81.88 | 82.92 | 79.91 | 44,100 |
Jun 5, 2023 | 82.86 | 83.90 | 81.78 | 82.34 | 79.35 | 38,400 |
Jun 2, 2023 | 81.00 | 83.79 | 80.62 | 83.73 | 80.69 | 92,800 |
Jun 1, 2023 | 80.10 | 80.97 | 79.69 | 80.55 | 77.62 | 55,300 |
May 31, 2023 | 79.19 | 80.39 | 78.43 | 79.66 | 76.77 | 76,300 |
May 30, 2023 | 0.27 Dividend | |||||
May 30, 2023 | 79.73 | 80.53 | 78.78 | 78.88 | 76.01 | 30,100 |
May 29, 2023 | 79.94 | 80.96 | 79.94 | 80.20 | 77.03 | 20,000 |
May 26, 2023 | 80.00 | 80.86 | 79.94 | 80.10 | 76.93 | 27,700 |
May 25, 2023 | 79.65 | 80.06 | 79.30 | 79.30 | 76.16 | 22,600 |
May 24, 2023 | 81.80 | 81.80 | 79.20 | 79.38 | 76.24 | 41,100 |
May 23, 2023 | 81.56 | 82.23 | 80.86 | 81.52 | 78.30 | 30,100 |
May 19, 2023 | 81.57 | 82.32 | 81.38 | 81.58 | 78.35 | 41,300 |
May 18, 2023 | 81.25 | 81.76 | 79.50 | 81.57 | 78.34 | 31,100 |
May 17, 2023 | 81.98 | 81.98 | 80.55 | 81.25 | 78.04 | 31,500 |
May 16, 2023 | 82.17 | 82.17 | 80.03 | 80.83 | 77.63 | 91,800 |
May 15, 2023 | 81.78 | 82.76 | 80.99 | 82.17 | 78.92 | 45,600 |
May 12, 2023 | 81.48 | 81.71 | 80.34 | 81.31 | 78.10 | 50,800 |
May 11, 2023 | 80.42 | 81.63 | 79.88 | 81.23 | 78.02 | 67,600 |
May 10, 2023 | 79.53 | 81.34 | 79.42 | 80.53 | 77.35 | 48,900 |
May 9, 2023 | 80.69 | 80.72 | 79.07 | 79.53 | 76.39 | 154,800 |
May 8, 2023 | 81.71 | 82.00 | 80.69 | 80.69 | 77.50 | 53,400 |
May 5, 2023 | 81.97 | 82.60 | 80.86 | 81.72 | 78.49 | 48,000 |
May 4, 2023 | 83.33 | 83.33 | 81.25 | 81.83 | 78.59 | 46,000 |
May 3, 2023 | 82.97 | 83.10 | 81.87 | 83.10 | 79.81 | 54,000 |
May 2, 2023 | 83.52 | 83.59 | 82.42 | 82.52 | 79.26 | 87,800 |
May 1, 2023 | 83.98 | 85.00 | 83.68 | 83.72 | 80.41 | 82,600 |
Apr 28, 2023 | 83.31 | 84.77 | 83.31 | 84.26 | 80.93 | 90,100 |
Apr 27, 2023 | 0.27 Dividend | |||||
Apr 27, 2023 | 83.63 | 83.93 | 82.48 | 83.72 | 80.41 | 63,500 |
Apr 26, 2023 | 85.00 | 85.56 | 83.07 | 83.36 | 79.81 | 106,500 |
Apr 25, 2023 | 85.68 | 86.07 | 84.32 | 85.00 | 81.38 | 57,000 |
Apr 24, 2023 | 84.41 | 86.39 | 84.41 | 85.95 | 82.29 | 73,900 |
Related Tickers
DIR-UN.TO Dream Industrial Real Estate Investment Trust
12.59
-0.47%
NXR-UN.TO Nexus Industrial REIT
7.29
+0.83%
PRV-UN.TO Pro Real Estate Investment Trust
5.16
-0.77%
PLD Prologis, Inc.
104.83
+0.72%
REXR Rexford Industrial Realty, Inc.
43.73
+1.67%
FR First Industrial Realty Trust, Inc.
46.47
+1.46%
STAG STAG Industrial, Inc.
35.41
+0.20%
NSA National Storage Affiliates Trust
35.55
+0.31%
PSA Public Storage
262.22
+0.30%
TRNO Terreno Realty Corporation
56.51
+2.61%