Pro Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.780	5.810	5.680	5.770	4.143	110,100
2022-09-26	5.940	5.950	5.690	5.780	4.150	111,100
2022-09-23	6.100	6.100	5.920	5.950	4.272	116,600
2022-09-22	6.370	6.370	6.100	6.110	4.387	83,900
2022-09-21	6.310	6.330	6.230	6.270	4.502	91,700
2022-09-20	6.600	6.600	6.250	6.290	4.516	68,400
2022-09-19	6.440	6.650	6.430	6.620	4.753	189,200
2022-09-16	6.350	6.500	6.320	6.400	4.595	314,100
2022-09-15	6.320	6.420	6.320	6.380	4.581	60,100
2022-09-14	6.370	6.370	6.280	6.330	4.545	47,900
2022-09-13	6.410	6.420	6.300	6.310	4.531	66,600
2022-09-12	6.360	6.450	6.330	6.440	4.624	86,800
2022-09-09	6.340	6.360	6.290	6.330	4.545	31,000
2022-09-08	6.260	6.280	6.210	6.255	4.491	31,500
2022-09-07	6.190	6.280	6.170	6.270	4.502	67,800
2022-09-06	6.330	6.330	6.175	6.180	4.437	61,900
2022-09-02	6.300	6.350	6.260	6.260	4.495	43,400
2022-09-01	6.320	6.340	6.250	6.290	4.516	75,200
2022-08-31	6.340	6.370	6.295	6.370	4.574	47,400
2022-08-30	6.440	6.450	6.350	6.360	4.566	54,300
2022-08-29	6.470	6.470	6.410	6.460	4.611	29,700
2022-08-26	6.570	6.570	6.400	6.450	4.604	45,100
2022-08-25	6.480	6.560	6.480	6.530	4.661	19,200
2022-08-24	6.510	6.530	6.480	6.510	4.647	39,400
2022-08-23	6.570	6.570	6.500	6.520	4.654	34,300
2022-08-22	6.600	6.600	6.500	6.550	4.675	64,300
2022-08-19	6.720	6.720	6.570	6.570	4.689	72,500
2022-08-18	6.650	6.740	6.630	6.720	4.797	46,100
2022-08-17	6.600	6.650	6.550	6.650	4.747	61,700
2022-08-16	6.630	6.660	6.590	6.620	4.725	49,500
2022-08-15	6.620	6.680	6.610	6.680	4.768	41,300
2022-08-12	6.640	6.710	6.620	6.710	4.789	22,800
2022-08-11	6.660	6.700	6.600	6.630	4.732	52,900
2022-08-10	6.590	6.660	6.570	6.570	4.689	70,500
2022-08-09	6.650	6.650	6.480	6.570	4.689	56,000
2022-08-08	6.540	6.710	6.540	6.660	4.754	56,500
2022-08-05	6.550	6.580	6.490	6.530	4.661	49,300
2022-08-04	6.480	6.640	6.450	6.550	4.675	68,500
2022-08-03	6.470	6.490	6.420	6.460	4.611	26,800
2022-08-02	6.410	6.470	6.390	6.450	4.604	49,500
2022-07-29	6.380	6.450	6.380	6.430	4.590	38,500
2022-07-28	6.440	6.500	6.370	6.400	4.568	29,600
2022-07-27	6.380	6.420	6.350	6.420	4.555	35,500
2022-07-26	6.400	6.430	6.330	6.360	4.513	62,600
2022-07-25	6.470	6.470	6.340	6.380	4.527	139,400
2022-07-22	6.450	6.590	6.450	6.550	4.648	51,100
2022-07-21	6.440	6.490	6.430	6.430	4.562	29,600
2022-07-20	6.490	6.490	6.430	6.480	4.598	52,700
2022-07-19	6.310	6.490	6.310	6.460	4.584	41,400
2022-07-18	6.340	6.390	6.270	6.350	4.506	29,200
2022-07-15	6.180	6.340	6.130	6.280	4.456	70,700
2022-07-14	6.320	6.320	6.150	6.220	4.413	47,000
2022-07-13	6.230	6.380	6.230	6.290	4.463	60,800
2022-07-12	6.260	6.360	6.250	6.330	4.491	45,000
2022-07-11	6.300	6.360	6.230	6.280	4.456	70,800
2022-07-08	6.380	6.380	6.270	6.320	4.484	26,700
2022-07-07	6.230	6.320	6.210	6.310	4.477	46,800
2022-07-06	6.190	6.260	6.140	6.180	4.385	42,500
2022-07-05	6.200	6.230	6.090	6.200	4.399	87,200
2022-07-04	6.200	6.220	6.140	6.200	4.399	13,200

← NewerPage 18 of 21 · 1,260 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.