Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	4.590	4.650	4.590	4.650	3.352	24,241
2022-01-06	4.610	4.640	4.580	4.620	3.330	68,784
2022-01-05	4.710	4.710	4.620	4.640	3.345	53,792
2022-01-04	4.720	4.720	4.620	4.670	3.366	43,035
2021-12-31	4.740	4.740	4.710	4.720	3.402	5,816
2021-12-30	4.720	4.770	4.720	4.740	3.417	46,187
2021-12-29	4.670	4.720	4.670	4.720	3.385	76,728
2021-12-24	4.650	4.680	4.650	4.680	3.357	1,034
2021-12-23	4.600	4.680	4.600	4.650	3.335	123,335
2021-12-22	4.600	4.650	4.590	4.640	3.328	71,183
2021-12-21	4.580	4.620	4.580	4.600	3.299	61,481
2021-12-20	4.570	4.570	4.510	4.560	3.271	115,293
2021-12-17	4.530	4.570	4.510	4.570	3.278	82,607
2021-12-16	4.590	4.600	4.550	4.550	3.264	51,245
2021-12-15	4.550	4.570	4.530	4.550	3.264	21,362
2021-12-14	4.610	4.620	4.560	4.560	3.271	32,853
2021-12-13	4.560	4.650	4.540	4.620	3.314	68,642
2021-12-10	4.530	4.560	4.520	4.560	3.271	23,170
2021-12-09	4.580	4.580	4.540	4.540	3.256	27,418
2021-12-08	4.570	4.580	4.560	4.570	3.278	19,034
2021-12-07	4.600	4.620	4.560	4.570	3.278	33,076
2021-12-06	4.560	4.600	4.530	4.600	3.299	31,623
2021-12-03	4.560	4.590	4.500	4.530	3.249	69,182
2021-12-02	4.550	4.600	4.540	4.580	3.285	32,168
2021-12-01	4.540	4.560	4.500	4.550	3.264	119,006
2021-11-30	4.610	4.610	4.450	4.500	3.228	249,072
2021-11-29	4.650	4.650	4.580	4.630	3.321	23,090
2021-11-26	4.640	4.650	4.580	4.640	3.311	42,142
2021-11-25	4.610	4.670	4.610	4.670	3.333	35,662
2021-11-24	4.650	4.650	4.600	4.610	3.290	32,816
2021-11-23	4.600	4.620	4.590	4.620	3.297	19,814
2021-11-22	4.610	4.610	4.590	4.590	3.276	12,904
2021-11-19	4.600	4.610	4.550	4.610	3.290	32,179
2021-11-18	4.650	4.650	4.590	4.600	3.283	29,515
2021-11-17	4.600	4.680	4.600	4.600	3.283	58,003
2021-11-16	4.600	4.610	4.590	4.600	3.283	41,560
2021-11-15	4.570	4.630	4.570	4.600	3.283	56,592
2021-11-12	4.550	4.600	4.550	4.590	3.276	149,721
2021-11-11	4.560	4.590	4.540	4.540	3.240	85,655
2021-11-10	4.560	4.630	4.550	4.570	3.261	91,449
2021-11-09	4.590	4.590	4.550	4.560	3.254	86,510
2021-11-08	4.550	4.600	4.550	4.600	3.283	82,470
2021-11-05	4.590	4.590	4.560	4.590	3.276	23,447
2021-11-04	4.560	4.590	4.540	4.560	3.254	81,210
2021-11-03	4.560	4.580	4.500	4.560	3.254	45,254
2021-11-02	4.590	4.590	4.510	4.540	3.240	80,906
2021-11-01	4.580	4.580	4.520	4.580	3.269	33,928
2021-10-29	4.580	4.580	4.500	4.550	3.247	28,833
2021-10-28	4.560	4.570	4.530	4.570	3.261	50,466
2021-10-27	4.560	4.590	4.500	4.520	3.209	99,036
2021-10-26	4.590	4.590	4.550	4.550	3.230	38,812
2021-10-25	4.590	4.590	4.550	4.550	3.230	75,077
2021-10-22	4.600	4.610	4.500	4.590	3.259	67,939
2021-10-21	4.580	4.600	4.550	4.600	3.266	96,487
2021-10-20	4.590	4.590	4.580	4.590	3.259	10,432
2021-10-19	4.590	4.600	4.590	4.590	3.259	11,765
2021-10-18	4.590	4.600	4.570	4.590	3.259	12,105
2021-10-15	4.640	4.640	4.590	4.600	3.266	27,262
2021-10-14	4.570	4.620	4.550	4.610	3.273	16,810

← NewerPage 21 of 21 · 1,259 trading days

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.