Pro Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.710	5.840	5.700	5.840	4.353	97,800
2023-03-17	5.980	5.980	5.750	5.750	4.286	107,800
2023-03-16	5.840	5.930	5.750	5.910	4.405	212,700
2023-03-15	6.040	6.040	5.780	5.890	4.390	131,000
2023-03-14	6.090	6.090	5.960	6.030	4.495	47,900
2023-03-13	6.020	6.060	5.950	6.010	4.480	88,000
2023-03-10	6.070	6.080	6.010	6.040	4.502	80,000
2023-03-09	6.250	6.250	6.100	6.120	4.562	61,400
2023-03-08	6.280	6.280	6.170	6.260	4.666	57,900
2023-03-07	6.340	6.340	6.200	6.280	4.681	36,300
2023-03-06	6.350	6.400	6.270	6.300	4.696	60,400
2023-03-03	6.240	6.330	6.220	6.310	4.703	62,000
2023-03-02	6.320	6.320	6.200	6.220	4.636	32,800
2023-03-01	6.330	6.330	6.250	6.300	4.696	37,900
2023-02-28	6.360	6.380	6.260	6.290	4.688	53,300
2023-02-27	6.280	6.400	6.280	6.320	4.711	68,100
2023-02-24	6.260	6.370	6.260	6.280	4.653	46,900
2023-02-23	6.300	6.320	6.220	6.310	4.675	43,100
2023-02-22	6.310	6.370	6.300	6.305	4.671	20,500
2023-02-21	6.380	6.380	6.300	6.320	4.682	22,800
2023-02-17	6.350	6.400	6.320	6.400	4.742	31,900
2023-02-16	6.280	6.370	6.280	6.350	4.705	36,000
2023-02-15	6.230	6.350	6.190	6.340	4.697	72,000
2023-02-14	6.290	6.340	6.230	6.250	4.630	45,900
2023-02-13	6.270	6.360	6.220	6.290	4.660	47,800
2023-02-10	6.210	6.270	6.100	6.180	4.579	95,100
2023-02-09	6.290	6.330	6.210	6.210	4.601	58,800
2023-02-08	6.350	6.360	6.290	6.290	4.660	43,800
2023-02-07	6.300	6.370	6.250	6.370	4.719	56,700
2023-02-06	6.470	6.470	6.270	6.320	4.682	199,000
2023-02-03	6.370	6.470	6.350	6.450	4.779	117,900
2023-02-02	6.470	6.470	6.340	6.400	4.742	134,500
2023-02-01	6.460	6.520	6.380	6.420	4.756	83,400
2023-01-31	6.490	6.510	6.460	6.500	4.816	24,800
2023-01-30	6.500	6.540	6.470	6.500	4.816	39,600
2023-01-27	6.500	6.550	6.480	6.550	4.825	42,900
2023-01-26	6.410	6.490	6.410	6.470	4.766	28,800
2023-01-25	6.400	6.450	6.350	6.450	4.751	24,600
2023-01-24	6.340	6.490	6.330	6.440	4.744	37,500
2023-01-23	6.260	6.370	6.260	6.300	4.640	166,800
2023-01-20	6.300	6.300	6.200	6.300	4.640	57,700
2023-01-19	6.300	6.300	6.250	6.270	4.618	26,800
2023-01-18	6.410	6.490	6.260	6.300	4.640	107,300
2023-01-17	6.350	6.430	6.300	6.430	4.736	80,000
2023-01-16	6.350	6.450	6.340	6.350	4.677	30,500
2023-01-13	6.260	6.430	6.200	6.410	4.721	76,400
2023-01-12	6.340	6.370	6.240	6.260	4.611	96,600
2023-01-11	6.150	6.290	6.150	6.250	4.604	46,700
2023-01-10	6.110	6.190	6.110	6.190	4.559	20,800
2023-01-09	6.060	6.160	6.040	6.150	4.530	44,100
2023-01-06	5.940	6.080	5.940	6.080	4.478	38,100
2023-01-05	5.950	6.010	5.880	5.990	4.412	38,600
2023-01-04	5.930	6.010	5.900	5.960	4.390	98,000
2023-01-03	5.990	6.040	5.900	5.920	4.361	57,700
2022-12-30	5.940	5.960	5.900	5.960	4.390	36,900
2022-12-29	5.860	5.950	5.850	5.920	4.361	25,800
2022-12-28	5.890	5.980	5.820	5.880	4.303	37,600
2022-12-23	5.890	5.970	5.840	5.970	4.369	106,300
2022-12-22	5.880	5.900	5.800	5.880	4.303	24,100
2022-12-21	5.800	5.950	5.800	5.930	4.340	84,300

← NewerPage 16 of 21 · 1,259 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.