Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	3.970	3.970	3.880	3.900	2.930	98,101
2022-09-23	4.030	4.030	3.910	3.970	2.983	85,235
2022-09-22	4.000	4.040	3.940	4.040	3.035	157,086
2022-09-21	3.950	4.010	3.940	3.950	2.968	36,257
2022-09-20	3.920	3.980	3.890	3.950	2.968	139,135
2022-09-19	3.990	4.130	3.930	4.000	3.005	145,845
2022-09-16	4.070	4.080	3.990	3.990	2.998	374,308
2022-09-15	4.130	4.130	4.020	4.040	3.035	49,353
2022-09-14	4.220	4.250	4.140	4.140	3.110	11,126
2022-09-13	4.250	4.320	4.180	4.190	3.148	36,116
2022-09-12	4.240	4.270	4.200	4.250	3.193	23,242
2022-09-09	4.220	4.280	4.180	4.210	3.163	12,971
2022-09-08	4.150	4.240	4.080	4.220	3.170	39,406
2022-09-07	4.100	4.160	4.090	4.150	3.118	40,428
2022-09-06	4.180	4.180	4.030	4.060	3.050	27,490
2022-09-02	4.190	4.190	4.110	4.130	3.103	24,241
2022-09-01	4.160	4.170	4.050	4.140	3.110	27,016
2022-08-31	4.200	4.290	4.150	4.150	3.118	21,851
2022-08-30	4.260	4.270	4.200	4.220	3.170	14,113
2022-08-29	4.240	4.250	4.220	4.240	3.168	12,029
2022-08-26	4.300	4.300	4.180	4.220	3.153	34,326
2022-08-25	4.290	4.300	4.280	4.300	3.213	20,214
2022-08-24	4.350	4.350	4.270	4.300	3.213	23,709
2022-08-23	4.250	4.340	4.220	4.340	3.243	37,853
2022-08-22	4.310	4.310	4.200	4.200	3.138	14,476
2022-08-19	4.300	4.370	4.300	4.320	3.228	13,896
2022-08-18	4.380	4.380	4.360	4.360	3.258	28,746
2022-08-17	4.390	4.390	4.360	4.380	3.273	18,610
2022-08-16	4.400	4.500	4.360	4.390	3.280	97,554
2022-08-15	4.370	4.470	4.370	4.410	3.295	33,579
2022-08-12	4.420	4.450	4.300	4.380	3.273	26,490
2022-08-11	4.450	4.480	4.320	4.350	3.250	41,487
2022-08-10	4.240	4.440	4.240	4.410	3.295	58,842
2022-08-09	4.200	4.270	4.200	4.230	3.160	38,133
2022-08-08	4.090	4.220	4.090	4.200	3.138	39,924
2022-08-05	4.050	4.095	4.030	4.060	3.033	13,262
2022-08-04	4.130	4.130	4.000	4.040	3.019	56,304
2022-08-03	4.180	4.180	4.110	4.140	3.093	17,601
2022-08-02	4.130	4.190	4.130	4.150	3.101	39,375
2022-07-29	4.190	4.200	4.170	4.200	3.138	17,832
2022-07-28	4.120	4.220	4.090	4.150	3.101	45,027
2022-07-27	4.030	4.120	4.030	4.100	3.046	17,346
2022-07-26	4.050	4.050	4.000	4.040	3.001	27,688
2022-07-25	4.030	4.060	4.010	4.030	2.994	16,505
2022-07-22	4.010	4.020	3.990	3.990	2.964	26,356
2022-07-21	4.020	4.020	3.980	3.980	2.957	56,188
2022-07-20	4.010	4.020	3.980	3.990	2.964	17,094
2022-07-19	4.070	4.070	3.960	3.980	2.957	81,995
2022-07-18	4.050	4.050	3.980	3.990	2.964	52,879
2022-07-15	4.040	4.040	3.910	3.920	2.912	60,937
2022-07-14	4.000	4.000	3.930	3.940	2.927	37,209
2022-07-13	4.010	4.010	3.980	4.000	2.972	71,855
2022-07-12	4.000	4.000	3.980	4.000	2.972	22,421
2022-07-11	4.020	4.030	3.990	4.000	2.972	25,008
2022-07-08	4.050	4.050	4.020	4.040	3.001	12,967
2022-07-07	4.020	4.060	4.020	4.050	3.009	15,295
2022-07-06	4.030	4.090	3.970	4.000	2.972	16,510
2022-07-05	4.000	4.050	3.950	4.030	2.994	50,734
2022-07-04	4.000	4.100	3.990	4.080	3.031	82,275
2022-06-30	4.210	4.220	4.120	4.190	3.113	37,482

← NewerPage 18 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.