Pro Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.660	4.750	4.660	4.690	3.742	54,100
2023-12-01	4.580	4.700	4.580	4.700	3.750	29,400
2023-11-30	4.630	4.670	4.530	4.540	3.622	93,700
2023-11-29	4.710	4.750	4.600	4.610	3.678	50,200
2023-11-28	4.780	4.790	4.710	4.770	3.775	32,300
2023-11-27	4.760	4.780	4.730	4.770	3.775	23,400
2023-11-24	4.650	4.770	4.650	4.750	3.760	82,900
2023-11-23	4.620	4.690	4.620	4.660	3.688	13,600
2023-11-22	4.550	4.630	4.540	4.620	3.657	32,100
2023-11-21	4.650	4.660	4.570	4.570	3.617	32,200
2023-11-20	4.610	4.690	4.580	4.690	3.712	63,500
2023-11-17	4.610	4.610	4.550	4.600	3.641	20,600
2023-11-16	4.540	4.580	4.520	4.570	3.617	69,200
2023-11-15	4.560	4.600	4.540	4.560	3.609	68,700
2023-11-14	4.440	4.570	4.440	4.570	3.617	64,500
2023-11-13	4.510	4.510	4.400	4.450	3.522	48,100
2023-11-10	4.450	4.500	4.410	4.500	3.562	38,600
2023-11-09	4.570	4.570	4.400	4.450	3.522	53,700
2023-11-08	4.580	4.600	4.530	4.570	3.617	27,800
2023-11-07	4.570	4.570	4.510	4.520	3.578	49,900
2023-11-06	4.610	4.630	4.580	4.630	3.665	45,800
2023-11-03	4.550	4.660	4.550	4.600	3.641	44,700
2023-11-02	4.340	4.540	4.340	4.510	3.570	76,500
2023-11-01	4.340	4.350	4.280	4.340	3.435	93,200
2023-10-31	4.290	4.330	4.260	4.280	3.388	58,300
2023-10-30	4.290	4.320	4.280	4.310	3.411	27,800
2023-10-27	4.310	4.320	4.260	4.290	3.366	45,700
2023-10-26	4.300	4.330	4.290	4.330	3.397	33,100
2023-10-25	4.300	4.320	4.260	4.320	3.389	39,200
2023-10-24	4.300	4.340	4.270	4.270	3.350	65,100
2023-10-23	4.300	4.370	4.280	4.290	3.366	59,000
2023-10-20	4.370	4.370	4.300	4.310	3.381	72,100
2023-10-19	4.400	4.420	4.380	4.390	3.444	52,700
2023-10-18	4.510	4.530	4.400	4.410	3.460	78,300
2023-10-17	4.440	4.520	4.420	4.480	3.515	52,500
2023-10-16	4.420	4.440	4.370	4.430	3.475	64,100
2023-10-13	4.400	4.410	4.380	4.380	3.436	53,000
2023-10-12	4.480	4.480	4.370	4.400	3.452	89,000
2023-10-11	4.420	4.460	4.400	4.420	3.467	71,600
2023-10-10	4.350	4.420	4.320	4.390	3.444	99,700
2023-10-06	4.340	4.360	4.270	4.360	3.420	50,600
2023-10-05	4.300	4.370	4.300	4.360	3.420	77,700
2023-10-04	4.210	4.310	4.170	4.300	3.373	90,400
2023-10-03	4.210	4.210	4.110	4.150	3.256	312,800
2023-10-02	4.240	4.240	4.150	4.190	3.287	165,600
2023-09-29	4.420	4.420	4.230	4.280	3.358	113,600
2023-09-28	4.340	4.340	4.190	4.230	3.318	254,300
2023-09-27	4.660	4.660	4.300	4.350	3.383	290,400
2023-09-26	4.760	4.770	4.610	4.630	3.600	76,000
2023-09-25	4.860	4.860	4.790	4.790	3.725	33,800
2023-09-22	4.900	4.920	4.890	4.890	3.803	23,700
2023-09-21	5.000	5.000	4.900	4.910	3.818	47,700
2023-09-20	4.940	5.030	4.940	5.020	3.904	35,000
2023-09-19	5.050	5.060	4.960	4.960	3.857	31,700
2023-09-18	5.070	5.090	5.010	5.070	3.943	38,400
2023-09-15	4.910	5.050	4.910	5.050	3.927	98,600
2023-09-14	4.900	4.970	4.880	4.950	3.849	39,200
2023-09-13	4.880	4.940	4.850	4.870	3.787	52,900
2023-09-12	4.890	4.890	4.820	4.830	3.756	30,900
2023-09-11	4.760	4.905	4.760	4.860	3.779	65,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.