Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	4.340	4.400	4.300	4.380	3.398	37,485
2023-03-17	4.400	4.400	4.300	4.300	3.336	128,826
2023-03-16	4.440	4.440	4.380	4.380	3.398	56,165
2023-03-15	4.510	4.510	4.400	4.470	3.468	120,211
2023-03-14	4.520	4.560	4.490	4.510	3.499	107,341
2023-03-13	4.570	4.570	4.470	4.550	3.530	90,414
2023-03-10	4.630	4.630	4.590	4.590	3.561	58,791
2023-03-09	4.660	4.680	4.600	4.620	3.585	169,836
2023-03-08	4.840	4.870	4.830	4.870	3.778	15,023
2023-03-07	4.840	4.840	4.800	4.830	3.747	17,938
2023-03-06	4.770	4.850	4.770	4.850	3.763	14,678
2023-03-03	4.830	4.860	4.810	4.810	3.732	29,755
2023-03-02	4.810	4.840	4.780	4.830	3.747	15,117
2023-03-01	4.840	4.850	4.840	4.840	3.755	36,680
2023-02-28	4.820	4.850	4.800	4.840	3.755	17,939
2023-02-27	4.800	4.840	4.800	4.840	3.755	12,089
2023-02-24	4.730	4.800	4.690	4.780	3.691	63,883
2023-02-23	4.810	4.820	4.790	4.820	3.721	11,467
2023-02-22	4.710	4.800	4.610	4.790	3.698	11,351
2023-02-21	4.870	4.870	4.770	4.770	3.683	30,400
2023-02-17	4.830	4.880	4.820	4.870	3.760	11,973
2023-02-16	4.740	4.840	4.740	4.800	3.706	24,015
2023-02-15	4.790	4.840	4.770	4.790	3.698	20,366
2023-02-14	4.880	4.900	4.830	4.830	3.729	7,938
2023-02-13	4.880	4.930	4.880	4.900	3.783	88,046
2023-02-10	4.920	4.920	4.880	4.880	3.768	91,818
2023-02-09	4.920	4.930	4.900	4.910	3.791	59,532
2023-02-08	4.870	4.880	4.850	4.870	3.760	32,572
2023-02-07	4.810	4.870	4.800	4.870	3.760	85,407
2023-02-06	4.750	4.830	4.750	4.820	3.721	34,262
2023-02-03	4.750	4.810	4.740	4.810	3.714	33,005
2023-02-02	4.690	4.750	4.690	4.750	3.667	33,269
2023-02-01	4.700	4.750	4.680	4.710	3.637	38,660
2023-01-31	4.690	4.690	4.650	4.680	3.613	33,600
2023-01-30	4.620	4.710	4.620	4.650	3.590	71,640
2023-01-27	4.560	4.640	4.560	4.640	3.564	23,429
2023-01-26	4.540	4.560	4.530	4.540	3.488	9,356
2023-01-25	4.520	4.560	4.520	4.550	3.495	24,058
2023-01-24	4.460	4.570	4.460	4.570	3.511	40,067
2023-01-23	4.400	4.490	4.400	4.490	3.449	34,528
2023-01-20	4.340	4.450	4.340	4.410	3.388	24,995
2023-01-19	4.330	4.370	4.320	4.340	3.334	10,915
2023-01-18	4.360	4.380	4.320	4.320	3.319	12,725
2023-01-17	4.380	4.390	4.350	4.350	3.342	19,069
2023-01-16	4.380	4.380	4.300	4.360	3.349	32,124
2023-01-13	4.380	4.380	4.340	4.340	3.334	18,763
2023-01-12	4.340	4.420	4.310	4.420	3.395	25,487
2023-01-11	4.350	4.350	4.300	4.340	3.334	16,376
2023-01-10	4.330	4.350	4.260	4.300	3.303	12,662
2023-01-09	4.380	4.390	4.300	4.320	3.319	29,744
2023-01-06	4.360	4.410	4.360	4.390	3.372	4,139
2023-01-05	4.380	4.410	4.350	4.360	3.349	16,757
2023-01-04	4.410	4.480	4.380	4.380	3.365	50,287
2023-01-03	4.460	4.460	4.360	4.400	3.380	42,330
2022-12-30	4.420	4.480	4.420	4.480	3.442	10,169
2022-12-29	4.410	4.420	4.400	4.410	3.388	5,331
2022-12-28	4.440	4.460	4.390	4.400	3.362	24,567
2022-12-23	4.400	4.450	4.400	4.450	3.400	8,315
2022-12-22	4.380	4.450	4.380	4.420	3.377	28,401
2022-12-21	4.390	4.450	4.390	4.430	3.385	96,312

← NewerPage 16 of 21 · 1,255 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.