Pro Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.140 | 5.200 | 5.140 | 5.200 | 4.242 | 32,100 |
| 2024-02-29 | 5.120 | 5.170 | 5.120 | 5.150 | 4.202 | 34,000 |
| 2024-02-28 | 5.200 | 5.200 | 5.130 | 5.150 | 4.202 | 26,000 |
| 2024-02-27 | 5.250 | 5.300 | 5.240 | 5.270 | 4.268 | 33,500 |
| 2024-02-26 | 5.260 | 5.290 | 5.230 | 5.240 | 4.244 | 56,200 |
| 2024-02-23 | 5.400 | 5.400 | 5.250 | 5.300 | 4.293 | 116,400 |
| 2024-02-22 | 5.430 | 5.460 | 5.400 | 5.410 | 4.382 | 23,300 |
| 2024-02-21 | 5.430 | 5.490 | 5.400 | 5.420 | 4.390 | 27,300 |
| 2024-02-20 | 5.350 | 5.470 | 5.350 | 5.430 | 4.398 | 68,900 |
| 2024-02-16 | 5.540 | 5.540 | 5.460 | 5.490 | 4.447 | 31,200 |
| 2024-02-15 | 5.470 | 5.550 | 5.470 | 5.510 | 4.463 | 45,000 |
| 2024-02-14 | 5.290 | 5.480 | 5.290 | 5.460 | 4.422 | 43,900 |
| 2024-02-13 | 5.500 | 5.500 | 5.260 | 5.290 | 4.285 | 68,700 |
| 2024-02-12 | 5.600 | 5.600 | 5.470 | 5.490 | 4.447 | 36,100 |
| 2024-02-09 | 5.550 | 5.580 | 5.510 | 5.570 | 4.511 | 42,100 |
| 2024-02-08 | 5.470 | 5.615 | 5.470 | 5.560 | 4.503 | 49,300 |
| 2024-02-07 | 5.490 | 5.540 | 5.480 | 5.520 | 4.471 | 19,000 |
| 2024-02-06 | 5.420 | 5.520 | 5.400 | 5.490 | 4.447 | 26,000 |
| 2024-02-05 | 5.600 | 5.600 | 5.430 | 5.430 | 4.398 | 42,400 |
| 2024-02-02 | 5.650 | 5.650 | 5.580 | 5.600 | 4.536 | 45,900 |
| 2024-02-01 | 5.590 | 5.680 | 5.580 | 5.670 | 4.592 | 53,600 |
| 2024-01-31 | 5.400 | 5.590 | 5.380 | 5.580 | 4.520 | 191,900 |
| 2024-01-30 | 5.470 | 5.470 | 5.400 | 5.410 | 4.382 | 54,900 |
| 2024-01-29 | 5.570 | 5.570 | 5.490 | 5.510 | 4.432 | 45,800 |
| 2024-01-26 | 5.560 | 5.580 | 5.510 | 5.530 | 4.448 | 63,300 |
| 2024-01-25 | 5.600 | 5.680 | 5.540 | 5.600 | 4.504 | 69,000 |
| 2024-01-24 | 5.530 | 5.640 | 5.510 | 5.560 | 4.472 | 99,100 |
| 2024-01-23 | 5.600 | 5.600 | 5.500 | 5.500 | 4.424 | 74,700 |
| 2024-01-22 | 5.500 | 5.580 | 5.440 | 5.580 | 4.488 | 74,300 |
| 2024-01-19 | 5.390 | 5.480 | 5.350 | 5.460 | 4.392 | 64,500 |
| 2024-01-18 | 5.360 | 5.400 | 5.310 | 5.400 | 4.344 | 42,700 |
| 2024-01-17 | 5.400 | 5.400 | 5.270 | 5.350 | 4.303 | 70,700 |
| 2024-01-16 | 5.280 | 5.410 | 5.270 | 5.400 | 4.344 | 107,900 |
| 2024-01-15 | 5.140 | 5.320 | 5.120 | 5.320 | 4.279 | 77,300 |
| 2024-01-12 | 5.160 | 5.220 | 5.130 | 5.140 | 4.134 | 32,500 |
| 2024-01-11 | 5.150 | 5.200 | 5.060 | 5.200 | 4.183 | 54,400 |
| 2024-01-10 | 5.270 | 5.270 | 5.140 | 5.150 | 4.142 | 94,700 |
| 2024-01-09 | 5.210 | 5.290 | 5.170 | 5.240 | 4.215 | 116,700 |
| 2024-01-08 | 4.970 | 5.190 | 4.970 | 5.180 | 4.167 | 123,600 |
| 2024-01-05 | 4.880 | 4.960 | 4.860 | 4.960 | 3.990 | 56,800 |
| 2024-01-04 | 4.790 | 4.870 | 4.790 | 4.850 | 3.901 | 42,300 |
| 2024-01-03 | 4.850 | 4.850 | 4.720 | 4.790 | 3.853 | 41,500 |
| 2024-01-02 | 4.790 | 4.840 | 4.740 | 4.820 | 3.877 | 37,800 |
| 2023-12-29 | 4.770 | 4.800 | 4.750 | 4.770 | 3.837 | 60,500 |
| 2023-12-28 | 4.730 | 4.785 | 4.710 | 4.740 | 3.813 | 46,700 |
| 2023-12-27 | 4.700 | 4.730 | 4.680 | 4.700 | 3.750 | 71,700 |
| 2023-12-22 | 4.710 | 4.770 | 4.710 | 4.730 | 3.774 | 62,100 |
| 2023-12-21 | 4.770 | 4.790 | 4.650 | 4.680 | 3.734 | 141,800 |
| 2023-12-20 | 4.730 | 4.830 | 4.710 | 4.740 | 3.782 | 97,200 |
| 2023-12-19 | 4.830 | 4.870 | 4.650 | 4.700 | 3.750 | 248,700 |
| 2023-12-18 | 4.750 | 4.790 | 4.700 | 4.790 | 3.822 | 113,400 |
| 2023-12-15 | 4.800 | 4.800 | 4.660 | 4.740 | 3.782 | 62,700 |
| 2023-12-14 | 4.910 | 4.970 | 4.790 | 4.800 | 3.830 | 98,300 |
| 2023-12-13 | 4.650 | 4.900 | 4.640 | 4.810 | 3.838 | 186,300 |
| 2023-12-12 | 4.650 | 4.650 | 4.610 | 4.620 | 3.686 | 23,100 |
| 2023-12-11 | 4.660 | 4.660 | 4.580 | 4.600 | 3.670 | 85,200 |
| 2023-12-08 | 4.660 | 4.690 | 4.640 | 4.690 | 3.742 | 25,200 |
| 2023-12-07 | 4.710 | 4.720 | 4.650 | 4.660 | 3.718 | 47,900 |
| 2023-12-06 | 4.670 | 4.740 | 4.670 | 4.710 | 3.758 | 46,600 |
| 2023-12-05 | 4.720 | 4.720 | 4.630 | 4.680 | 3.734 | 41,300 |
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.