Plaza Retail REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.010	4.010	3.910	3.920	3.094	25,663
2023-06-13	3.970	4.020	3.960	3.980	3.141	35,006
2023-06-12	3.900	3.970	3.900	3.940	3.110	18,817
2023-06-09	3.990	3.990	3.900	3.920	3.094	24,365
2023-06-08	3.960	3.990	3.950	3.960	3.126	36,832
2023-06-07	4.010	4.030	3.960	3.960	3.126	19,744
2023-06-06	4.010	4.040	4.010	4.010	3.165	24,675
2023-06-05	4.060	4.060	4.010	4.020	3.173	14,401
2023-06-02	4.000	4.030	3.970	4.010	3.165	62,082
2023-06-01	3.980	3.980	3.970	3.970	3.134	23,889
2023-05-31	3.980	3.990	3.970	3.970	3.134	29,532
2023-05-30	3.990	3.990	3.960	3.970	3.134	23,413
2023-05-29	3.980	4.010	3.960	3.970	3.115	36,909
2023-05-26	3.970	4.010	3.970	3.990	3.131	41,726
2023-05-25	4.000	4.020	3.980	3.990	3.131	25,511
2023-05-24	4.050	4.050	3.990	4.010	3.147	32,243
2023-05-23	4.000	4.050	3.990	4.030	3.162	122,938
2023-05-19	4.020	4.050	4.010	4.020	3.154	14,989
2023-05-18	4.050	4.050	4.010	4.020	3.154	11,286
2023-05-17	4.040	4.060	4.025	4.030	3.162	13,578
2023-05-16	4.170	4.170	4.030	4.040	3.170	40,622
2023-05-15	4.020	4.130	4.020	4.110	3.225	50,334
2023-05-12	4.060	4.060	4.010	4.020	3.154	35,053
2023-05-11	4.050	4.050	4.000	4.020	3.154	39,490
2023-05-10	4.050	4.050	4.000	4.040	3.170	39,964
2023-05-09	4.030	4.050	4.010	4.010	3.147	33,904
2023-05-08	4.050	4.060	4.000	4.025	3.158	80,702
2023-05-05	4.030	4.075	4.010	4.040	3.170	33,558
2023-05-04	4.000	4.030	4.000	4.010	3.147	32,577
2023-05-03	4.050	4.050	4.000	4.010	3.147	88,383
2023-05-02	4.080	4.080	4.020	4.050	3.178	30,686
2023-05-01	4.060	4.100	4.060	4.080	3.201	74,898
2023-04-28	4.150	4.150	4.110	4.110	3.225	18,302
2023-04-27	4.130	4.140	4.070	4.130	3.241	13,094
2023-04-26	4.070	4.140	4.070	4.100	3.199	42,969
2023-04-25	4.180	4.200	4.100	4.100	3.199	110,142
2023-04-24	4.180	4.200	4.160	4.200	3.277	18,569
2023-04-21	4.180	4.210	4.140	4.180	3.261	20,658
2023-04-20	4.200	4.270	4.150	4.210	3.285	59,634
2023-04-19	4.210	4.220	4.160	4.210	3.285	52,231
2023-04-18	4.240	4.250	4.200	4.210	3.285	65,772
2023-04-17	4.250	4.260	4.220	4.230	3.300	132,611
2023-04-14	4.220	4.270	4.220	4.240	3.308	54,802
2023-04-13	4.240	4.250	4.210	4.230	3.300	146,203
2023-04-12	4.210	4.240	4.210	4.240	3.308	30,119
2023-04-11	4.170	4.210	4.150	4.190	3.269	75,052
2023-04-10	4.110	4.160	4.110	4.160	3.246	111,430
2023-04-06	4.150	4.150	4.100	4.130	3.222	58,096
2023-04-05	4.150	4.160	4.110	4.140	3.230	82,004
2023-04-04	4.220	4.220	4.130	4.140	3.230	118,529
2023-04-03	4.170	4.230	4.150	4.230	3.300	133,454
2023-03-31	4.210	4.210	4.130	4.170	3.253	104,011
2023-03-30	4.210	4.210	4.100	4.150	3.238	90,249
2023-03-29	4.210	4.220	4.150	4.200	3.259	369,592
2023-03-28	4.390	4.390	4.300	4.320	3.352	79,541
2023-03-27	4.450	4.450	4.350	4.400	3.414	20,797
2023-03-24	4.370	4.400	4.330	4.390	3.406	12,573
2023-03-23	4.350	4.400	4.330	4.330	3.360	12,508
2023-03-22	4.440	4.440	4.330	4.330	3.360	45,764
2023-03-21	4.380	4.440	4.370	4.440	3.445	47,955

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0233 CAD
2026-08-31	0.0233 CAD
2026-07-31	0.0233 CAD
2026-06-30	0.0233 CAD
2026-05-29	0.0233 CAD
2026-04-30	0.0233 CAD
2026-03-31	0.0233 CAD
2026-02-27	0.0233 CAD
2026-01-30	0.0233 CAD
2025-12-31	0.0233 CAD
2025-11-28	0.0233 CAD
2025-10-31	0.0233 CAD
2025-09-29	0.0233 CAD
2025-08-29	0.0233 CAD
2025-07-31	0.0233 CAD
2025-06-30	0.0233 CAD
2025-05-30	0.0233 CAD
2025-04-30	0.0233 CAD
2025-03-31	0.0233 CAD
2025-02-28	0.0233 CAD
2025-01-31	0.0233 CAD
2024-12-31	0.0233 CAD
2024-11-29	0.0233 CAD
2024-10-31	0.0233 CAD
2024-09-27	0.0233 CAD
2024-08-30	0.0233 CAD
2024-07-31	0.0233 CAD
2024-06-28	0.0233 CAD
2024-05-31	0.0233 CAD
2024-04-29	0.0233 CAD
2024-03-27	0.0233 CAD
2024-02-28	0.0233 CAD
2024-01-30	0.0233 CAD
2023-12-28	0.0233 CAD
2023-11-29	0.0233 CAD
2023-10-30	0.0233 CAD
2023-09-28	0.0233 CAD
2023-08-30	0.0233 CAD
2023-07-28	0.0233 CAD
2023-06-29	0.0233 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.