Granite Real Estate Investment Trust（GRT-UN.TO）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	88.00	88.52	86.64	87.73	-0.16%	47,897
2026-09-01	87.70	88.07	87.11	87.87	-0.86%	120,530
2026-08-31	88.64	88.64	87.66	88.63	-0.27%	141,023
2026-08-28	89.37	89.37	87.85	88.87	+0.02%	82,409
2026-08-27	88.44	89.25	87.48	88.85	+0.40%	63,950
2026-08-26	89.50	89.72	88.50	88.50	-1.34%	56,685
2026-08-25	90.58	90.58	89.20	89.70	-1.08%	67,422
2026-08-24	88.77	90.94	88.00	90.68	+2.04%	114,615
2026-08-21	90.91	91.03	88.78	88.87	-2.31%	75,642
2026-08-20	90.59	91.22	89.94	90.97	+1.17%	71,420
2026-08-19	89.19	90.70	89.19	89.92	+0.16%	138,367
2026-08-18	90.50	90.75	89.32	89.78	-0.84%	63,729
2026-08-17	91.45	91.45	89.85	90.54	-0.65%	32,077
2026-08-14	91.50	92.10	89.82	91.13	-0.34%	113,342
2026-08-13	91.25	91.64	89.79	91.44	+0.12%	99,579
2026-08-12	90.00	91.49	89.44	91.33	+1.12%	114,545
2026-08-11	89.67	91.00	89.23	90.32	-0.11%	67,986
2026-08-10	91.50	91.55	89.62	90.42	-1.72%	60,463
2026-08-07	91.38	93.72	91.38	92.00	+0.09%	92,159
2026-08-06	93.18	93.79	90.07	91.92	-1.48%	137,704
2026-08-05	92.22	93.55	92.10	93.30	+0.80%	88,088
2026-08-04	95.16	98.00	92.56	92.56	-3.79%	106,694
2026-07-31	95.97	96.82	95.97	96.21	-0.20%	46,261
2026-07-30	97.75	99.94	95.83	96.40	-1.57%	58,274
2026-07-29	98.55	98.55	96.96	97.94	-0.62%	65,180
2026-07-28	98.11	99.06	98.00	98.55	+0.40%	58,522
2026-07-27	98.01	98.70	97.82	98.16	+0.51%	52,686
2026-07-24	98.62	98.62	97.33	97.66	+0.23%	37,830
2026-07-23	98.27	99.34	96.33	97.44	-0.57%	63,661
2026-07-22	99.53	99.53	97.29	98.00	-1.53%	88,113
2026-07-21	100.04	100.44	98.21	99.52	+0.10%	65,088
2026-07-20	99.95	101.50	99.42	99.42	-0.19%	120,112
2026-07-17	99.00	100.22	98.81	99.61	+0.50%	65,760
2026-07-16	98.19	99.26	97.32	99.11	+1.29%	80,424
2026-07-15	97.62	99.24	97.25	97.85	-0.30%	68,101
2026-07-14	97.62	98.29	96.90	98.14	-0.04%	46,688
2026-07-13	97.17	98.21	96.52	98.18	+2.15%	116,237
2026-07-10	96.91	97.28	95.42	96.11	-0.73%	30,115
2026-07-09	98.00	98.07	95.99	96.82	-1.46%	127,298
2026-07-08	98.17	98.50	96.76	98.25	-1.07%	105,572
2026-07-07	97.26	99.55	96.83	99.31	+2.17%	122,085
2026-07-06	98.69	98.69	96.21	97.20	-0.02%	98,392
2026-07-03	98.54	98.54	96.54	97.22	-0.41%	51,047
2026-07-02	97.10	98.91	96.08	97.62	+1.90%	147,875
2026-06-30	96.99	97.13	95.63	95.80	-0.43%	71,512
2026-06-29	95.30	96.68	95.27	96.21	-0.22%	42,053
2026-06-26	95.35	97.20	95.35	96.42	+0.23%	55,795
2026-06-25	95.85	96.67	94.78	96.20	+0.89%	88,650
2026-06-24	94.19	95.66	93.30	95.35	+1.30%	68,730
2026-06-23	92.20	94.88	92.20	94.13	+0.35%	68,499
2026-06-22	93.78	94.56	92.84	93.80	-0.09%	39,033
2026-06-19	93.47	94.27	93.15	93.88	+0.29%	116,720
2026-06-18	92.50	94.46	92.50	93.61	+0.88%	60,722
2026-06-17	93.05	94.56	92.79	92.79	-0.89%	120,464
2026-06-16	93.72	94.58	93.32	93.62	+0.59%	76,589
2026-06-15	94.73	95.53	92.75	93.07	-1.45%	64,734
2026-06-12	93.89	95.28	93.83	94.44	+0.15%	114,193
2026-06-11	94.00	95.91	93.22	94.30	+0.32%	92,060
2026-06-10	96.79	96.79	93.86	94.00	-2.30%	86,764
2026-06-09	95.25	96.92	94.34	96.21	+0.22%	53,953
2026-06-08	96.51	97.24	94.97	96.00	-0.99%	79,816
2026-06-05	93.97	98.29	93.83	96.96	+1.59%	187,239
2026-06-04	94.81	96.57	94.40	95.44	+1.53%	97,455
2026-06-03	93.71	94.55	93.61	94.00	-0.71%	65,865
2026-06-02	95.70	96.19	94.62	94.67	+0.20%	96,745
2026-06-01	95.07	95.55	93.91	94.48	-1.95%	64,239
2026-05-29	97.24	97.24	95.73	96.36	-0.08%	128,339
2026-05-28	95.79	97.34	95.79	96.44	+0.83%	47,197
2026-05-27	95.05	96.77	95.05	95.65	-0.16%	66,106
2026-05-26	96.95	96.95	95.09	95.80	-0.65%	34,385
2026-05-25	96.04	96.67	96.00	96.43	+0.41%	21,848
2026-05-22	95.00	97.22	94.42	96.04	+1.50%	95,898
2026-05-21	93.47	95.00	93.47	94.62	+0.87%	61,623
2026-05-20	92.61	94.47	91.62	93.80	+1.28%	78,944
2026-05-19	91.99	93.61	90.32	92.61	+0.67%	106,765
2026-05-15	92.43	92.43	90.62	91.99	-0.48%	52,276
2026-05-14	90.45	92.61	90.24	92.43	+3.19%	84,713
2026-05-13	91.01	91.44	89.14	89.57	-1.95%	69,826
2026-05-12	93.11	93.11	91.11	91.35	-0.94%	43,195
2026-05-11	94.93	94.93	91.95	92.22	-1.34%	76,589
2026-05-08	91.95	94.35	91.95	93.47	+1.17%	55,761
2026-05-07	91.75	93.66	91.00	92.39	+0.83%	157,807
2026-05-06	93.48	93.94	91.63	91.63	-1.34%	233,800
2026-05-05	93.88	94.00	92.55	92.87	-0.85%	110,447
2026-05-04	93.15	93.93	92.52	93.67	+0.50%	107,889
2026-05-01	91.77	93.53	91.77	93.20	+1.45%	89,200
2026-04-30	91.20	92.93	91.20	91.87	+0.72%	135,501
2026-04-29	91.17	93.17	90.94	91.21	-0.46%	189,580
2026-04-28	91.40	91.93	90.81	91.63	+0.59%	64,574
2026-04-27	91.70	91.83	90.86	91.09	-0.04%	75,658
2026-04-24	92.21	92.21	90.72	91.13	-1.07%	65,207
2026-04-23	91.15	92.20	91.15	92.12	+1.75%	137,181
2026-04-22	91.87	92.28	90.32	90.54	-0.43%	84,906
2026-04-21	91.40	91.70	90.43	90.93	-0.43%	120,527
2026-04-20	91.78	91.92	90.32	91.32	-0.47%	81,013
2026-04-17	92.54	93.47	91.23	91.75	-0.79%	162,462
2026-04-16	93.01	95.00	92.16	92.48	-0.79%	85,893
2026-04-15	91.34	93.43	91.00	93.22	+2.63%	143,390
2026-04-14	88.93	91.77	88.93	90.83	+2.07%	91,222
2026-04-13	88.47	89.27	88.18	88.99	-0.27%	56,377
2026-04-10	87.86	89.23	87.86	89.23	+1.56%	84,521
2026-04-09	87.08	88.15	86.68	87.86	+0.78%	92,970
2026-04-08	87.18	88.34	86.75	87.18	+2.06%	87,679
2026-04-07	83.93	86.08	83.93	85.42	+0.53%	62,197
2026-04-06	85.14	86.75	84.82	84.97	-0.20%	54,957
2026-04-02	83.53	85.50	83.44	85.14	+1.33%	220,111
2026-04-01	81.87	84.15	81.46	84.02	+2.71%	111,999
2026-03-31	81.87	82.79	81.49	81.80	+0.00%	183,765
2026-03-30	82.47	83.51	81.36	81.80	-0.22%	89,990
2026-03-27	81.05	82.46	80.40	81.98	+0.89%	137,057
2026-03-26	81.90	82.30	81.17	81.26	-0.62%	77,802
2026-03-25	81.40	83.15	81.40	81.77	+0.74%	76,784
2026-03-24	81.02	83.12	81.02	81.17	-0.55%	91,993
2026-03-23	80.15	82.66	80.15	81.62	+1.90%	111,289
2026-03-20	82.27	82.75	79.43	80.10	-3.31%	378,867
2026-03-19	85.50	85.50	82.36	82.84	-3.82%	117,168
2026-03-18	87.21	88.00	85.43	86.13	-0.92%	74,366
2026-03-17	87.62	88.17	86.89	86.93	-0.71%	80,492
2026-03-16	86.78	88.60	86.78	87.55	+1.04%	75,738
2026-03-13	86.38	87.36	86.13	86.65	+0.31%	68,881
2026-03-12	85.82	86.85	85.05	86.38	-0.44%	115,636
2026-03-11	86.50	87.55	86.09	86.76	+0.09%	83,825
2026-03-10	86.08	87.07	85.29	86.68	+0.71%	75,626
2026-03-09	85.24	86.08	84.20	86.07	-0.31%	139,882
2026-03-06	89.00	89.02	85.75	86.34	-3.33%	122,694
2026-03-05	88.04	89.39	88.04	89.31	+0.18%	52,217
2026-03-04	89.03	89.19	88.14	89.15	+0.13%	47,950
2026-03-03	89.31	89.68	87.89	89.03	-1.65%	134,684
2026-03-02	91.26	91.26	89.06	90.52	-1.58%	96,180
2026-02-27	90.00	92.89	88.93	91.97	+2.68%	277,155
2026-02-26	87.74	89.57	87.20	89.57	+3.31%	238,098
2026-02-25	87.61	87.67	86.15	86.70	-1.48%	127,385
2026-02-24	88.17	88.89	87.68	88.00	-0.77%	123,235
2026-02-23	88.42	88.72	86.89	88.68	+0.75%	207,290
2026-02-20	87.40	88.55	87.40	88.02	+0.13%	122,119
2026-02-19	87.52	88.40	86.81	87.91	+0.66%	158,508
2026-02-18	88.62	89.01	86.30	87.33	-1.88%	329,788
2026-02-17	89.22	89.73	88.61	89.00	+0.34%	79,016
2026-02-13	87.90	89.53	86.83	88.70	+0.92%	62,478
2026-02-12	87.27	87.98	86.66	87.89	+0.03%	149,739
2026-02-11	88.75	88.75	86.66	87.86	-0.63%	144,721
2026-02-10	87.34	89.31	87.34	88.42	+0.43%	63,539
2026-02-09	88.57	88.68	86.67	88.04	-0.60%	120,755
2026-02-06	89.59	90.08	88.03	88.57	-0.45%	127,505
2026-02-05	88.40	89.50	87.44	88.97	+0.60%	101,619
2026-02-04	87.96	88.67	86.86	88.44	+1.66%	223,333
2026-02-03	87.34	88.06	86.40	87.00	-0.48%	135,877
2026-02-02	87.96	88.00	86.43	87.42	-0.49%	94,206
2026-01-30	87.35	87.89	85.88	87.85	+0.33%	236,434
2026-01-29	85.81	87.95	85.24	87.56	+2.08%	102,528
2026-01-28	86.33	87.22	85.58	85.78	-0.64%	79,886
2026-01-27	87.04	87.48	86.21	86.33	-1.08%	91,529
2026-01-26	89.00	89.88	87.18	87.27	-1.79%	100,298
2026-01-23	87.50	88.91	87.33	88.86	+1.50%	117,311
2026-01-22	87.10	88.28	87.10	87.55	+0.68%	120,371
2026-01-21	86.25	87.38	86.25	86.96	+0.43%	111,843
2026-01-20	90.45	90.75	86.33	86.59	-4.32%	133,660
2026-01-19	90.62	91.15	90.50	90.50	-0.39%	65,042
2026-01-16	88.75	92.04	88.63	90.85	+2.76%	379,937
2026-01-15	88.00	88.51	86.52	88.41	+1.02%	79,161
2026-01-14	86.54	87.95	86.50	87.52	+0.70%	95,828
2026-01-13	87.37	88.06	86.73	86.91	-0.26%	136,288
2026-01-12	85.61	87.29	85.19	87.14	+1.24%	81,264
2026-01-09	83.51	86.20	83.51	86.07	+2.77%	77,258
2026-01-08	83.19	84.52	83.19	83.75	+0.58%	144,023
2026-01-07	83.74	83.86	82.75	83.27	-0.07%	67,461
2026-01-06	83.42	83.68	82.78	83.33	+0.39%	86,825
2026-01-05	82.65	83.95	81.25	83.01	+0.99%	90,004
2026-01-02	81.46	82.78	81.46	82.20	+0.60%	27,309
2025-12-31	81.83	81.90	80.92	81.71	+0.01%	46,411
2025-12-30	81.80	82.38	81.14	81.70	+0.01%	58,251
2025-12-29	80.94	81.82	80.52	81.69	+1.11%	39,654
2025-12-24	82.00	82.00	80.45	80.79	-0.64%	22,180
2025-12-23	82.16	82.16	81.11	81.31	-0.85%	82,861
2025-12-22	81.22	82.45	81.22	82.01	+1.05%	67,744
2025-12-19	81.37	81.74	80.79	81.16	-0.59%	171,754
2025-12-18	79.82	81.87	78.52	81.64	+2.16%	64,887
2025-12-17	78.84	80.43	78.84	79.91	+1.36%	98,529
2025-12-16	77.15	79.94	77.15	78.84	+0.70%	94,600
2025-12-15	77.73	78.84	77.29	78.29	+0.72%	72,281
2025-12-12	77.75	78.56	77.59	77.73	+0.35%	82,800
2025-12-11	77.12	77.74	76.81	77.46	+0.78%	76,100
2025-12-10	76.16	77.50	76.16	76.86	+0.44%	51,690
2025-12-09	76.03	77.00	76.03	76.52	+0.51%	56,282
2025-12-08	76.51	76.79	75.66	76.13	-0.09%	60,340
2025-12-05	76.00	76.59	75.85	76.20	+0.30%	43,876
2025-12-04	76.22	76.67	75.78	75.97	-0.33%	38,493
2025-12-03	75.25	76.54	75.25	76.22	+0.63%	41,143
2025-12-02	76.05	76.12	75.70	75.74	-0.45%	40,711
2025-12-01	76.46	76.67	76.01	76.08	-0.67%	44,013
2025-11-28	76.88	77.28	75.85	76.59	-0.03%	23,612
2025-11-27	76.04	77.04	76.00	76.61	+0.43%	34,842
2025-11-26	76.54	76.80	76.12	76.28	+0.47%	41,025
2025-11-25	76.43	77.10	75.92	75.92	+0.09%	114,571
2025-11-24	76.16	76.50	75.36	75.85	-0.81%	64,878
2025-11-21	75.20	76.47	75.20	76.47	+1.96%	78,588
2025-11-20	76.24	76.75	75.00	75.00	-1.67%	68,602
2025-11-19	77.20	77.20	75.99	76.27	-0.55%	56,637
2025-11-18	75.79	77.12	75.79	76.69	+0.25%	65,353
2025-11-17	76.56	77.41	76.21	76.50	-0.75%	50,065
2025-11-14	76.92	78.33	76.28	77.08	-0.26%	103,779
2025-11-13	78.01	78.01	76.83	77.28	-0.94%	65,803
2025-11-12	78.04	79.20	77.82	78.01	-0.90%	56,656
2025-11-11	77.04	78.72	77.04	78.72	+1.93%	50,189
2025-11-10	77.53	78.19	77.15	77.23	-0.31%	44,561
2025-11-07	77.72	78.12	76.77	77.47	-0.64%	82,024
2025-11-06	79.60	79.60	77.30	77.97	-0.61%	64,739
2025-11-05	76.30	78.65	76.05	78.45	+2.00%	259,728
2025-11-04	78.61	78.61	76.67	76.91	-2.22%	44,468
2025-11-03	77.78	78.78	77.78	78.66	-0.20%	34,078
2025-10-31	77.96	80.05	77.35	78.82	+1.69%	160,451
2025-10-30	77.55	77.90	77.02	77.51	+0.49%	57,002
2025-10-29	79.35	79.64	76.57	77.13	-3.26%	125,621
2025-10-28	80.91	80.91	79.53	79.73	-0.81%	63,702
2025-10-27	80.83	80.83	79.88	80.38	+0.49%	32,274
2025-10-24	79.86	80.44	79.86	79.99	-0.10%	40,361
2025-10-23	79.46	80.30	79.36	80.07	+0.23%	42,794
2025-10-22	79.96	80.16	79.43	79.89	+0.59%	46,275
2025-10-21	78.49	79.94	78.48	79.42	+0.60%	59,193
2025-10-20	80.36	81.05	78.75	78.95	-2.02%	91,028
2025-10-17	76.99	80.60	76.99	80.58	+4.64%	208,704
2025-10-16	77.75	77.96	76.84	77.01	-0.25%	64,897
2025-10-15	77.50	77.78	76.85	77.20	+0.31%	53,654
2025-10-14	76.08	77.30	76.04	76.96	+1.00%	44,421
2025-10-10	76.44	76.86	75.51	76.20	-0.43%	82,331
2025-10-09	76.96	77.65	76.41	76.53	-0.87%	74,491
2025-10-08	77.75	77.75	76.85	77.20	-0.37%	49,501
2025-10-07	77.60	77.83	76.94	77.49	-0.48%	67,219
2025-10-06	78.68	79.20	77.53	77.86	-1.49%	53,581
2025-10-03	79.18	79.39	78.17	79.04	+0.69%	37,304
2025-10-02	78.13	78.63	77.87	78.50	+0.49%	25,273
2025-10-01	77.86	78.12	77.23	78.12	+1.02%	76,777
2025-09-30	77.12	77.59	76.75	77.33	+0.16%	90,397
2025-09-29	77.40	77.41	76.74	77.21	-0.26%	35,423
2025-09-26	76.91	77.92	76.91	77.41	+0.25%	73,056
2025-09-25	76.55	77.29	76.45	77.22	+0.61%	96,876
2025-09-24	77.61	77.88	76.71	76.75	-1.04%	103,578
2025-09-23	78.77	78.77	76.95	77.56	-1.39%	79,496
2025-09-22	76.60	80.22	76.49	78.65	+2.81%	203,516
2025-09-19	76.50	76.98	76.17	76.50	+0.49%	308,047
2025-09-18	76.22	76.75	75.91	76.13	+0.30%	150,244
2025-09-17	76.55	77.40	75.61	75.90	-1.12%	79,847
2025-09-16	76.68	77.14	76.36	76.76	-0.57%	71,143
2025-09-15	78.01	78.38	77.03	77.20	-0.94%	66,592
2025-09-12	78.90	79.11	77.72	77.93	-1.04%	80,392
2025-09-11	78.33	79.13	78.33	78.75	+0.60%	43,616
2025-09-10	78.79	79.59	78.11	78.28	-0.70%	42,238
2025-09-09	78.21	79.93	78.21	78.83	-1.04%	59,738
2025-09-08	78.98	79.75	78.65	79.66	+1.19%	81,034
2025-09-05	77.65	78.98	77.65	78.72	+1.40%	52,846

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+7.72%）。最弱月份：3月（-5.16%）。基於2年每日數據（2025–2026）。

1月+3.74%
2月+2.71%
3月-5.16%
4月+2.22%
5月+7.72%
6月+0.20%
7月+1.44%
8月+0.86%
9月+0.93%
10月+0.90%
11月-2.63%
12月+7.40%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Granite Real Estate Investment Trust（GRT-UN.TO）最新收盤價是多少？

2026-09-02 收於 87.73，來自Closelook數據湖的每日價格紀錄。

GRT-UN.TO 的52週最高價和最低價是多少？

過去52週最高 101.50、最低 75.00（截至 2026-09-02）。

Granite Real Estate Investment Trust 歷史上最強和最弱的月份是哪個？

歷史上，GRT-UN.TO 最強的日曆月份是5月（平均 +7.72%），最弱的是3月（平均 -5.16%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的420根日K線計算。