Plaza Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.290	4.300	4.260	4.260	4.072	30,930
2026-01-27	4.290	4.300	4.290	4.290	4.101	8,928
2026-01-26	4.280	4.300	4.280	4.290	4.101	20,276
2026-01-23	4.290	4.350	4.260	4.300	4.111	66,318
2026-01-22	4.300	4.300	4.260	4.280	4.091	178,139
2026-01-21	4.300	4.300	4.260	4.260	4.072	31,522
2026-01-20	4.330	4.330	4.280	4.300	4.111	28,805
2026-01-19	4.360	4.360	4.310	4.350	4.158	23,459
2026-01-16	4.270	4.380	4.270	4.380	4.187	217,204
2026-01-15	4.250	4.290	4.250	4.270	4.082	30,652
2026-01-14	4.270	4.290	4.240	4.270	4.082	61,411
2026-01-13	4.280	4.280	4.250	4.260	4.072	42,461
2026-01-12	4.250	4.280	4.240	4.280	4.091	26,831
2026-01-09	4.280	4.280	4.230	4.250	4.063	40,440
2026-01-08	4.280	4.300	4.240	4.280	4.091	59,599
2026-01-07	4.280	4.300	4.270	4.290	4.101	13,423
2026-01-06	4.280	4.300	4.270	4.280	4.091	28,637
2026-01-05	4.270	4.290	4.260	4.280	4.091	40,163
2026-01-02	4.280	4.290	4.200	4.240	4.053	56,016
2025-12-31	4.270	4.320	4.230	4.290	4.101	35,662
2025-12-30	4.250	4.300	4.250	4.300	4.088	25,751
2025-12-29	4.250	4.270	4.230	4.260	4.050	17,883
2025-12-24	4.260	4.260	4.220	4.230	4.022	18,289
2025-12-23	4.280	4.280	4.260	4.270	4.060	19,325
2025-12-22	4.260	4.280	4.250	4.280	4.069	28,283
2025-12-19	4.270	4.280	4.210	4.220	4.012	43,649
2025-12-18	4.220	4.280	4.220	4.270	4.060	28,877
2025-12-17	4.230	4.250	4.210	4.230	4.022	35,135
2025-12-16	4.220	4.250	4.220	4.240	4.031	47,751
2025-12-15	4.300	4.300	4.190	4.240	4.031	48,153
2025-12-12	4.190	4.240	4.190	4.220	4.012	53,141
2025-12-11	4.180	4.190	4.165	4.180	3.974	32,347
2025-12-10	4.140	4.200	4.140	4.180	3.974	65,148
2025-12-09	4.120	4.170	4.120	4.150	3.946	52,484
2025-12-08	4.120	4.140	4.110	4.140	3.936	49,565
2025-12-05	4.120	4.140	4.110	4.130	3.927	15,947
2025-12-04	4.160	4.160	4.120	4.120	3.917	21,261
2025-12-03	4.110	4.160	4.100	4.140	3.936	66,094
2025-12-02	4.160	4.160	4.110	4.130	3.927	39,052
2025-12-01	4.130	4.160	4.130	4.150	3.946	16,894
2025-11-28	4.190	4.190	4.160	4.160	3.955	46,823
2025-11-27	4.180	4.200	4.150	4.180	3.952	26,680
2025-11-26	4.190	4.190	4.140	4.140	3.914	47,944
2025-11-25	4.120	4.200	4.120	4.180	3.952	423,530
2025-11-24	4.050	4.160	4.040	4.120	3.895	133,320
2025-11-21	4.050	4.050	4.030	4.030	3.810	16,638
2025-11-20	4.040	4.060	3.990	4.010	3.791	14,263
2025-11-19	4.060	4.060	4.000	4.020	3.800	31,479
2025-11-18	4.030	4.050	3.980	4.040	3.819	38,844
2025-11-17	4.000	4.030	3.980	3.990	3.772	63,343
2025-11-14	3.990	4.030	3.980	3.990	3.772	33,791
2025-11-13	4.020	4.020	3.960	3.970	3.753	53,477
2025-11-12	4.040	4.040	4.000	4.030	3.810	44,499
2025-11-11	3.960	4.030	3.960	4.020	3.800	50,084
2025-11-10	4.040	4.040	3.980	3.980	3.763	111,900
2025-11-07	4.040	4.040	3.990	4.010	3.791	105,200
2025-11-06	4.060	4.060	4.010	4.020	3.800	66,985
2025-11-05	4.040	4.100	4.040	4.080	3.857	21,030
2025-11-04	4.150	4.150	4.040	4.050	3.829	45,430
2025-11-03	4.160	4.160	4.080	4.120	3.895	80,676

← NewerPage 4 of 5 · 250 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.