Pro Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.760	5.830	5.760	5.790	4.237	26,900
2022-12-19	5.920	5.930	5.760	5.770	4.223	86,300
2022-12-16	5.970	6.020	5.900	5.950	4.354	50,600
2022-12-15	6.020	6.070	5.990	6.070	4.442	38,900
2022-12-14	6.100	6.150	6.050	6.070	4.442	39,900
2022-12-13	5.950	6.100	5.950	6.090	4.457	85,800
2022-12-12	5.980	6.000	5.840	6.000	4.391	94,500
2022-12-09	5.960	5.960	5.860	5.930	4.340	46,300
2022-12-08	6.050	6.110	5.950	5.960	4.362	61,500
2022-12-07	6.010	6.100	6.010	6.050	4.428	50,900
2022-12-06	6.200	6.290	6.080	6.090	4.457	74,200
2022-12-05	6.280	6.280	6.190	6.240	4.567	40,300
2022-12-02	6.330	6.330	6.250	6.300	4.610	24,300
2022-12-01	6.350	6.390	6.300	6.340	4.640	35,900
2022-11-30	6.300	6.350	6.280	6.340	4.640	38,100
2022-11-29	6.320	6.350	6.230	6.350	4.647	50,200
2022-11-28	6.410	6.410	6.300	6.320	4.597	41,400
2022-11-25	6.350	6.420	6.330	6.410	4.663	51,400
2022-11-24	6.300	6.350	6.280	6.350	4.619	31,300
2022-11-23	6.230	6.290	6.220	6.280	4.568	62,700
2022-11-22	6.250	6.250	6.220	6.250	4.546	20,800
2022-11-21	6.250	6.250	6.210	6.250	4.546	18,700
2022-11-18	6.250	6.290	6.210	6.260	4.554	35,500
2022-11-17	6.200	6.230	6.140	6.210	4.517	30,000
2022-11-16	6.240	6.270	6.180	6.250	4.546	58,600
2022-11-15	6.210	6.260	6.200	6.220	4.525	45,900
2022-11-14	6.190	6.220	6.120	6.160	4.481	45,300
2022-11-11	6.200	6.300	6.160	6.250	4.546	62,900
2022-11-10	5.990	6.220	5.980	6.200	4.510	167,400
2022-11-09	5.900	5.960	5.860	5.870	4.270	52,100
2022-11-08	6.040	6.040	5.920	5.960	4.335	55,200
2022-11-07	5.830	6.010	5.830	6.000	4.365	47,200
2022-11-04	5.900	5.930	5.740	5.830	4.241	62,400
2022-11-03	5.790	5.900	5.710	5.840	4.248	82,600
2022-11-02	5.900	5.910	5.800	5.810	4.226	55,100
2022-11-01	5.880	5.890	5.760	5.850	4.255	37,100
2022-10-31	5.950	5.950	5.850	5.860	4.263	50,100
2022-10-28	5.910	5.940	5.850	5.920	4.306	44,400
2022-10-27	5.970	5.990	5.900	5.930	4.286	43,300
2022-10-26	5.970	5.990	5.870	5.930	4.286	105,400
2022-10-25	5.870	5.960	5.860	5.960	4.308	32,900
2022-10-24	5.870	5.920	5.840	5.850	4.228	21,100
2022-10-21	5.830	5.930	5.830	5.930	4.286	56,800
2022-10-20	5.810	5.930	5.780	5.900	4.264	104,000
2022-10-19	5.840	5.850	5.750	5.790	4.185	46,600
2022-10-18	5.850	5.880	5.800	5.840	4.221	54,900
2022-10-17	5.750	5.840	5.750	5.790	4.185	69,300
2022-10-14	5.570	5.690	5.520	5.680	4.105	107,200
2022-10-13	5.350	5.660	5.350	5.540	4.004	86,600
2022-10-12	5.500	5.500	5.340	5.430	3.925	56,500
2022-10-11	5.520	5.520	5.360	5.460	3.946	90,300
2022-10-07	5.690	5.690	5.500	5.530	3.997	85,900
2022-10-06	5.780	5.780	5.660	5.680	4.105	34,700
2022-10-05	5.840	5.840	5.660	5.820	4.206	64,600
2022-10-04	5.860	6.030	5.790	5.870	4.243	228,200
2022-10-03	5.780	5.860	5.700	5.830	4.214	49,600
2022-09-30	5.690	5.790	5.650	5.720	4.134	60,800
2022-09-29	5.810	5.810	5.570	5.630	4.069	115,100
2022-09-28	5.770	5.850	5.710	5.800	4.192	56,700
2022-09-27	5.780	5.810	5.680	5.770	4.143	110,100

← NewerPage 17 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.