Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.220	5.240	5.200	5.230	5.161	127,591
2026-07-20	5.170	5.220	5.170	5.215	5.146	100,125
2026-07-17	5.190	5.230	5.160	5.190	5.121	108,444
2026-07-16	5.170	5.230	5.160	5.200	5.131	166,158
2026-07-15	5.190	5.190	5.150	5.180	5.111	87,934
2026-07-14	5.200	5.210	5.160	5.170	5.101	239,125
2026-07-13	5.150	5.240	5.130	5.210	5.141	216,775
2026-07-10	5.160	5.230	5.140	5.150	5.082	209,257
2026-07-09	5.170	5.240	5.160	5.220	5.151	217,789
2026-07-08	5.140	5.250	5.140	5.220	5.151	1,072,799
2026-07-07	5.060	5.210	5.060	5.200	5.131	548,508
2026-07-06	4.690	4.690	4.650	4.670	4.608	27,043
2026-07-03	4.680	4.720	4.670	4.710	4.648	16,196
2026-07-02	4.650	4.720	4.600	4.680	4.618	45,154
2026-06-30	4.720	4.720	4.665	4.690	4.628	12,989
2026-06-29	4.710	4.720	4.690	4.710	4.625	13,794
2026-06-26	4.690	4.730	4.690	4.710	4.625	13,955
2026-06-25	4.690	4.720	4.680	4.710	4.625	22,266
2026-06-24	4.730	4.740	4.690	4.720	4.634	44,649
2026-06-23	4.680	4.730	4.680	4.700	4.615	20,134
2026-06-22	4.710	4.730	4.690	4.720	4.634	45,965
2026-06-19	4.680	4.720	4.680	4.710	4.625	82,496
2026-06-18	4.730	4.740	4.680	4.690	4.605	59,673
2026-06-17	4.700	4.730	4.660	4.700	4.615	74,319
2026-06-16	4.640	4.740	4.640	4.730	4.644	152,831
2026-06-15	4.620	4.670	4.600	4.660	4.575	88,635
2026-06-12	4.610	4.640	4.560	4.600	4.517	73,737
2026-06-11	4.530	4.600	4.530	4.560	4.477	29,033
2026-06-10	4.500	4.570	4.500	4.550	4.467	82,052
2026-06-09	4.420	4.540	4.420	4.510	4.428	117,194
2026-06-08	4.450	4.480	4.420	4.420	4.340	53,455
2026-06-05	4.450	4.470	4.420	4.460	4.379	23,192
2026-06-04	4.440	4.470	4.410	4.440	4.359	58,471
2026-06-03	4.460	4.500	4.440	4.440	4.359	66,185
2026-06-02	4.440	4.490	4.440	4.460	4.379	50,851
2026-06-01	4.470	4.500	4.440	4.450	4.369	48,892
2026-05-29	4.490	4.490	4.460	4.490	4.409	43,557
2026-05-28	4.470	4.520	4.450	4.490	4.386	72,332
2026-05-27	4.470	4.470	4.460	4.460	4.356	25,097
2026-05-26	4.480	4.490	4.450	4.470	4.366	36,124
2026-05-25	4.500	4.500	4.430	4.490	4.386	49,964
2026-05-22	4.440	4.520	4.440	4.490	4.386	158,825
2026-05-21	4.460	4.480	4.420	4.480	4.376	49,339
2026-05-20	4.430	4.480	4.430	4.440	4.337	46,091
2026-05-19	4.440	4.440	4.400	4.410	4.308	38,467
2026-05-15	4.450	4.450	4.390	4.400	4.298	71,146
2026-05-14	4.490	4.490	4.440	4.450	4.347	47,577
2026-05-13	4.470	4.490	4.440	4.440	4.337	45,665
2026-05-12	4.450	4.500	4.450	4.460	4.356	42,810
2026-05-11	4.480	4.490	4.450	4.480	4.376	48,696
2026-05-08	4.450	4.500	4.200	4.480	4.376	158,069
2026-05-07	4.430	4.480	4.430	4.480	4.376	27,690
2026-05-06	4.440	4.460	4.430	4.460	4.356	51,814
2026-05-05	4.440	4.480	4.420	4.440	4.337	38,437
2026-05-04	4.470	4.480	4.400	4.430	4.327	55,114
2026-05-01	4.450	4.480	4.430	4.480	4.376	33,449
2026-04-30	4.470	4.480	4.430	4.450	4.347	19,170
2026-04-29	4.470	4.490	4.440	4.460	4.334	53,547
2026-04-28	4.410	4.490	4.410	4.480	4.353	55,956
2026-04-27	4.470	4.480	4.400	4.430	4.304	38,606

← NewerPage 2 of 21 · 1,257 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.