Pro Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.200 | 5.290 | 5.170 | 5.205 | 4.408 | 50,200 |
| 2024-08-21 | 5.130 | 5.280 | 5.130 | 5.220 | 4.420 | 68,700 |
| 2024-08-20 | 5.180 | 5.180 | 5.110 | 5.160 | 4.370 | 26,400 |
| 2024-08-19 | 5.190 | 5.230 | 5.140 | 5.160 | 4.370 | 61,800 |
| 2024-08-16 | 5.160 | 5.180 | 5.110 | 5.160 | 4.370 | 14,500 |
| 2024-08-15 | 5.130 | 5.190 | 5.110 | 5.110 | 4.327 | 79,200 |
| 2024-08-14 | 5.140 | 5.160 | 5.100 | 5.150 | 4.361 | 22,700 |
| 2024-08-13 | 5.050 | 5.160 | 5.050 | 5.130 | 4.344 | 28,000 |
| 2024-08-12 | 5.030 | 5.100 | 5.030 | 5.090 | 4.310 | 24,600 |
| 2024-08-09 | 5.080 | 5.080 | 5.010 | 5.020 | 4.251 | 42,100 |
| 2024-08-08 | 5.010 | 5.090 | 5.010 | 5.080 | 4.302 | 45,900 |
| 2024-08-07 | 4.980 | 5.100 | 4.960 | 4.970 | 4.209 | 58,600 |
| 2024-08-06 | 4.960 | 5.070 | 4.900 | 4.970 | 4.209 | 63,100 |
| 2024-08-02 | 5.010 | 5.060 | 4.930 | 5.030 | 4.260 | 61,000 |
| 2024-08-01 | 5.120 | 5.160 | 5.010 | 5.040 | 4.268 | 72,600 |
| 2024-07-31 | 5.120 | 5.190 | 5.100 | 5.120 | 4.336 | 34,900 |
| 2024-07-30 | 5.050 | 5.170 | 5.050 | 5.150 | 4.329 | 36,900 |
| 2024-07-29 | 5.170 | 5.170 | 5.050 | 5.050 | 4.245 | 35,500 |
| 2024-07-26 | 5.080 | 5.140 | 5.070 | 5.140 | 4.321 | 36,500 |
| 2024-07-25 | 5.090 | 5.140 | 5.050 | 5.060 | 4.253 | 28,900 |
| 2024-07-24 | 5.160 | 5.190 | 5.040 | 5.040 | 4.236 | 52,200 |
| 2024-07-23 | 5.250 | 5.250 | 5.160 | 5.160 | 4.337 | 11,200 |
| 2024-07-22 | 5.050 | 5.240 | 5.050 | 5.200 | 4.371 | 70,200 |
| 2024-07-19 | 5.100 | 5.110 | 5.050 | 5.080 | 4.270 | 8,700 |
| 2024-07-18 | 5.060 | 5.140 | 5.050 | 5.050 | 4.245 | 27,700 |
| 2024-07-17 | 5.160 | 5.170 | 5.050 | 5.050 | 4.245 | 43,500 |
| 2024-07-16 | 5.120 | 5.170 | 5.080 | 5.120 | 4.304 | 54,300 |
| 2024-07-15 | 5.020 | 5.100 | 5.020 | 5.090 | 4.279 | 39,700 |
| 2024-07-12 | 5.030 | 5.090 | 5.020 | 5.020 | 4.220 | 66,100 |
| 2024-07-11 | 4.880 | 5.030 | 4.880 | 5.000 | 4.203 | 91,700 |
| 2024-07-10 | 4.950 | 4.960 | 4.870 | 4.870 | 4.094 | 42,000 |
| 2024-07-09 | 4.950 | 4.950 | 4.880 | 4.880 | 4.102 | 22,000 |
| 2024-07-08 | 4.980 | 4.980 | 4.880 | 4.950 | 4.161 | 30,600 |
| 2024-07-05 | 5.000 | 5.040 | 4.950 | 4.950 | 4.161 | 26,900 |
| 2024-07-04 | 4.940 | 5.000 | 4.910 | 4.910 | 4.127 | 21,800 |
| 2024-07-03 | 4.810 | 4.970 | 4.810 | 4.970 | 4.178 | 22,200 |
| 2024-07-02 | 4.830 | 4.860 | 4.800 | 4.820 | 4.052 | 43,300 |
| 2024-06-28 | 4.800 | 4.900 | 4.800 | 4.820 | 4.052 | 52,300 |
| 2024-06-27 | 4.790 | 4.880 | 4.790 | 4.850 | 4.045 | 79,700 |
| 2024-06-26 | 4.800 | 4.820 | 4.700 | 4.780 | 3.986 | 83,100 |
| 2024-06-25 | 4.810 | 4.820 | 4.750 | 4.750 | 3.961 | 42,900 |
| 2024-06-24 | 4.640 | 4.850 | 4.640 | 4.820 | 4.020 | 49,700 |
| 2024-06-21 | 4.830 | 4.830 | 4.600 | 4.630 | 3.861 | 156,700 |
| 2024-06-20 | 4.820 | 4.880 | 4.790 | 4.800 | 4.003 | 78,100 |
| 2024-06-19 | 4.920 | 4.920 | 4.800 | 4.870 | 4.062 | 62,700 |
| 2024-06-18 | 4.940 | 5.000 | 4.900 | 4.900 | 4.087 | 42,700 |
| 2024-06-17 | 5.050 | 5.050 | 4.950 | 4.950 | 4.128 | 61,500 |
| 2024-06-14 | 5.040 | 5.120 | 4.990 | 5.040 | 4.203 | 59,400 |
| 2024-06-13 | 5.090 | 5.090 | 5.000 | 5.020 | 4.187 | 34,100 |
| 2024-06-12 | 5.000 | 5.100 | 5.000 | 5.070 | 4.228 | 44,500 |
| 2024-06-11 | 5.020 | 5.100 | 4.990 | 5.000 | 4.170 | 51,900 |
| 2024-06-10 | 5.060 | 5.060 | 5.000 | 5.010 | 4.178 | 42,000 |
| 2024-06-07 | 5.100 | 5.110 | 5.050 | 5.080 | 4.237 | 33,800 |
| 2024-06-06 | 5.220 | 5.220 | 5.080 | 5.080 | 4.237 | 44,200 |
| 2024-06-05 | 5.100 | 5.200 | 5.100 | 5.180 | 4.320 | 31,800 |
| 2024-06-04 | 5.030 | 5.120 | 5.030 | 5.100 | 4.253 | 31,400 |
| 2024-06-03 | 5.050 | 5.120 | 5.050 | 5.050 | 4.212 | 26,200 |
| 2024-05-31 | 5.110 | 5.160 | 5.040 | 5.100 | 4.253 | 14,200 |
| 2024-05-30 | 5.070 | 5.180 | 5.070 | 5.120 | 4.238 | 38,600 |
| 2024-05-29 | 5.190 | 5.190 | 5.030 | 5.050 | 4.180 | 47,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0380 CAD |
| 2026-08-31 | 0.0380 CAD |
| 2026-07-31 | 0.0380 CAD |
| 2026-06-30 | 0.0380 CAD |
| 2026-05-29 | 0.0380 CAD |
| 2026-04-30 | 0.0380 CAD |
| 2026-03-31 | 0.0380 CAD |
| 2026-02-27 | 0.0380 CAD |
| 2026-01-30 | 0.0380 CAD |
| 2025-12-31 | 0.0380 CAD |
| 2025-11-28 | 0.0380 CAD |
| 2025-10-31 | 0.0380 CAD |
| 2025-09-29 | 0.0380 CAD |
| 2025-08-29 | 0.0380 CAD |
| 2025-07-31 | 0.0380 CAD |
| 2025-06-30 | 0.0380 CAD |
| 2025-05-30 | 0.0380 CAD |
| 2025-04-30 | 0.0380 CAD |
| 2025-03-31 | 0.0380 CAD |
| 2025-02-28 | 0.0380 CAD |
| 2025-01-31 | 0.0380 CAD |
| 2024-12-31 | 0.0380 CAD |
| 2024-11-29 | 0.0380 CAD |
| 2024-10-31 | 0.0380 CAD |
| 2024-09-27 | 0.0380 CAD |
| 2024-08-30 | 0.0380 CAD |
| 2024-07-31 | 0.0380 CAD |
| 2024-06-28 | 0.0380 CAD |
| 2024-05-31 | 0.0380 CAD |
| 2024-04-29 | 0.0380 CAD |
| 2024-03-27 | 0.0380 CAD |
| 2024-02-28 | 0.0380 CAD |
| 2024-01-30 | 0.0380 CAD |
| 2023-12-28 | 0.0380 CAD |
| 2023-11-29 | 0.0380 CAD |
| 2023-10-30 | 0.0380 CAD |
| 2023-09-28 | 0.0380 CAD |
| 2023-08-30 | 0.0380 CAD |
| 2023-07-28 | 0.0380 CAD |
| 2023-06-29 | 0.0380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.