Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.410	4.430	4.390	4.390	3.355	25,436
2022-12-19	4.360	4.430	4.360	4.420	3.377	71,910
2022-12-16	4.390	4.440	4.390	4.410	3.370	34,207
2022-12-15	4.400	4.430	4.370	4.420	3.377	25,881
2022-12-14	4.440	4.440	4.400	4.420	3.377	22,936
2022-12-13	4.400	4.440	4.400	4.440	3.393	39,891
2022-12-12	4.370	4.400	4.370	4.400	3.362	22,013
2022-12-09	4.390	4.420	4.370	4.370	3.339	6,639
2022-12-08	4.400	4.440	4.390	4.410	3.370	15,559
2022-12-07	4.420	4.440	4.390	4.400	3.362	27,298
2022-12-06	4.430	4.440	4.390	4.390	3.355	17,975
2022-12-05	4.400	4.430	4.370	4.430	3.385	48,587
2022-12-02	4.400	4.400	4.390	4.400	3.362	30,682
2022-12-01	4.430	4.440	4.380	4.400	3.362	22,195
2022-11-30	4.460	4.460	4.370	4.410	3.370	13,200
2022-11-29	4.370	4.440	4.340	4.440	3.393	25,634
2022-11-28	4.420	4.420	4.355	4.380	3.329	35,528
2022-11-25	4.430	4.450	4.420	4.440	3.375	21,299
2022-11-24	4.390	4.430	4.340	4.430	3.367	29,870
2022-11-23	4.320	4.370	4.320	4.370	3.321	19,520
2022-11-22	4.360	4.400	4.350	4.350	3.306	37,598
2022-11-21	4.260	4.370	4.250	4.370	3.321	32,589
2022-11-18	4.330	4.340	4.260	4.260	3.238	11,081
2022-11-17	4.350	4.350	4.255	4.340	3.299	25,303
2022-11-16	4.280	4.350	4.270	4.350	3.306	23,225
2022-11-15	4.280	4.350	4.280	4.300	3.268	37,021
2022-11-14	4.330	4.330	4.220	4.250	3.230	83,004
2022-11-11	4.370	4.370	4.300	4.320	3.283	24,208
2022-11-10	4.250	4.340	4.250	4.270	3.245	62,622
2022-11-09	4.180	4.210	4.170	4.200	3.192	13,190
2022-11-08	4.210	4.210	4.150	4.195	3.188	9,561
2022-11-07	4.200	4.250	4.190	4.210	3.200	41,827
2022-11-04	4.140	4.180	4.115	4.150	3.154	17,824
2022-11-03	4.110	4.190	4.100	4.115	3.128	22,320
2022-11-02	4.140	4.160	4.140	4.150	3.154	14,628
2022-11-01	4.180	4.180	4.140	4.170	3.169	13,827
2022-10-31	4.140	4.200	4.130	4.170	3.169	36,078
2022-10-28	4.150	4.160	4.140	4.150	3.154	9,742
2022-10-27	4.150	4.170	4.110	4.130	3.121	28,168
2022-10-26	4.150	4.160	4.120	4.140	3.129	21,375
2022-10-25	4.060	4.140	4.050	4.120	3.114	30,600
2022-10-24	4.050	4.090	4.040	4.070	3.076	8,106
2022-10-21	4.060	4.060	4.010	4.050	3.061	19,888
2022-10-20	4.040	4.060	4.000	4.010	3.031	16,552
2022-10-19	4.140	4.140	4.000	4.040	3.053	20,926
2022-10-18	4.160	4.170	4.110	4.120	3.114	17,246
2022-10-17	4.140	4.170	4.090	4.090	3.091	44,436
2022-10-14	4.010	4.140	3.950	4.140	3.129	84,781
2022-10-13	3.960	4.120	3.960	4.040	3.053	29,977
2022-10-12	3.970	4.040	3.950	4.030	3.046	14,727
2022-10-11	3.970	4.020	3.940	3.970	3.000	27,701
2022-10-07	4.100	4.100	3.980	4.070	3.076	40,175
2022-10-06	4.080	4.130	4.080	4.120	3.114	61,627
2022-10-05	4.080	4.080	4.045	4.080	3.084	35,023
2022-10-04	4.020	4.100	4.020	4.080	3.084	52,256
2022-10-03	3.920	4.090	3.920	3.980	3.008	89,450
2022-09-30	3.950	3.990	3.910	3.920	2.963	19,707
2022-09-29	3.960	3.980	3.880	3.900	2.947	72,403
2022-09-28	3.970	4.010	3.890	3.980	3.008	57,107
2022-09-27	3.920	3.980	3.880	3.940	2.960	60,230

← NewerPage 17 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.