Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	4.220	4.250	4.180	4.190	3.113	9,068
2022-06-28	4.240	4.310	4.240	4.260	3.147	10,529
2022-06-27	4.340	4.340	4.210	4.250	3.140	19,204
2022-06-24	4.220	4.260	4.220	4.220	3.118	21,726
2022-06-23	4.160	4.255	4.160	4.240	3.133	56,994
2022-06-22	4.230	4.260	4.140	4.140	3.059	24,175
2022-06-21	4.390	4.390	4.250	4.280	3.162	43,772
2022-06-20	4.070	4.290	4.070	4.250	3.140	38,847
2022-06-17	4.210	4.220	3.880	4.070	3.007	106,820
2022-06-16	4.360	4.410	4.150	4.170	3.081	104,872
2022-06-15	4.320	4.500	4.320	4.500	3.325	39,416
2022-06-14	4.450	4.450	4.300	4.300	3.177	81,367
2022-06-13	4.580	4.640	4.450	4.450	3.288	230,292
2022-06-10	4.650	4.650	4.550	4.580	3.384	40,878
2022-06-09	4.720	4.720	4.660	4.670	3.450	30,427
2022-06-08	4.720	4.730	4.680	4.690	3.465	24,721
2022-06-07	4.700	4.720	4.680	4.720	3.487	26,523
2022-06-06	4.710	4.710	4.700	4.700	3.473	27,229
2022-06-03	4.700	4.740	4.700	4.700	3.473	40,310
2022-06-02	4.740	4.760	4.700	4.710	3.480	40,050
2022-06-01	4.750	4.800	4.710	4.740	3.502	9,137
2022-05-31	4.770	4.800	4.690	4.790	3.539	55,822
2022-05-30	4.680	4.740	4.630	4.730	3.495	39,662
2022-05-27	4.580	4.640	4.580	4.630	3.404	18,180
2022-05-26	4.550	4.580	4.540	4.570	3.359	31,093
2022-05-25	4.520	4.540	4.470	4.540	3.337	19,434
2022-05-24	4.560	4.560	4.450	4.520	3.323	22,976
2022-05-20	4.620	4.620	4.450	4.510	3.315	51,724
2022-05-19	4.440	4.620	4.440	4.530	3.330	47,066
2022-05-18	4.790	4.790	4.520	4.520	3.323	53,529
2022-05-17	4.840	4.840	4.720	4.840	3.558	23,321
2022-05-16	4.610	4.900	4.590	4.750	3.492	59,102
2022-05-13	4.550	4.650	4.550	4.590	3.374	30,895
2022-05-12	4.600	4.600	4.450	4.500	3.308	43,187
2022-05-11	4.630	4.630	4.490	4.510	3.315	53,100
2022-05-10	4.540	4.590	4.450	4.480	3.293	72,286
2022-05-09	4.730	4.730	4.510	4.510	3.315	71,660
2022-05-06	4.620	4.730	4.620	4.690	3.448	13,569
2022-05-05	4.760	4.770	4.630	4.670	3.433	39,675
2022-05-04	4.700	4.810	4.700	4.800	3.529	47,019
2022-05-03	4.730	4.860	4.730	4.760	3.499	31,564
2022-05-02	4.780	4.820	4.720	4.750	3.492	137,524
2022-04-29	4.790	4.850	4.780	4.790	3.521	75,850
2022-04-28	4.830	4.850	4.790	4.830	3.551	22,127
2022-04-27	4.800	4.830	4.760	4.810	3.519	111,612
2022-04-26	4.850	4.850	4.800	4.800	3.511	24,440
2022-04-25	4.900	4.900	4.820	4.850	3.548	35,527
2022-04-22	4.970	4.970	4.870	4.890	3.577	38,841
2022-04-21	5.000	5.050	4.920	4.930	3.607	53,659
2022-04-20	4.990	5.090	4.980	5.090	3.724	59,930
2022-04-19	4.930	4.990	4.920	4.980	3.643	13,179
2022-04-18	4.880	4.950	4.870	4.920	3.599	17,663
2022-04-14	4.900	4.910	4.840	4.840	3.541	24,593
2022-04-13	4.870	4.920	4.850	4.890	3.577	19,087
2022-04-12	4.880	4.890	4.850	4.870	3.563	38,191
2022-04-11	4.960	4.960	4.850	4.860	3.555	66,876
2022-04-08	4.900	4.940	4.880	4.910	3.592	38,905
2022-04-07	4.940	4.940	4.870	4.880	3.570	32,772
2022-04-06	4.980	4.980	4.890	4.920	3.599	107,591
2022-04-05	4.920	5.000	4.920	4.990	3.650	54,080

← NewerPage 19 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.