Plaza Retail REIT (PLZ-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 17,800 |
| Apr 30, 2024 | 3.4900 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 12,400 |
| Apr 29, 2024 | 3.5200 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 51,300 |
| Apr 29, 2024 | 0.023 Dividend | |||||
| Apr 26, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5100 | 3.4870 | 49,900 |
| Apr 25, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.4969 | 41,100 |
| Apr 24, 2024 | 3.5000 | 3.5100 | 3.4600 | 3.5100 | 3.4870 | 29,600 |
| Apr 23, 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5100 | 3.4870 | 27,000 |
| Apr 22, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4800 | 3.4572 | 73,100 |
| Apr 19, 2024 | 3.4300 | 3.4400 | 3.4200 | 3.4300 | 3.4075 | 11,800 |
| Apr 18, 2024 | 3.4800 | 3.5000 | 3.4000 | 3.4100 | 3.3877 | 160,500 |
| Apr 17, 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4900 | 3.4671 | 34,300 |
| Apr 16, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4800 | 3.4572 | 29,700 |
| Apr 15, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4800 | 3.4572 | 43,300 |
| Apr 12, 2024 | 3.5000 | 3.5200 | 3.4700 | 3.4800 | 3.4572 | 78,900 |
| Apr 11, 2024 | 3.5300 | 3.5300 | 3.4800 | 3.5000 | 3.4771 | 36,900 |
| Apr 10, 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5100 | 3.4870 | 170,100 |
| Apr 09, 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5069 | 32,600 |
| Apr 08, 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5400 | 3.5168 | 20,500 |
| Apr 05, 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.4969 | 17,000 |
| Apr 04, 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5000 | 3.4771 | 30,900 |
| Apr 03, 2024 | 3.5100 | 3.5700 | 3.5000 | 3.5500 | 3.5267 | 37,400 |
| Apr 02, 2024 | 3.5900 | 3.6300 | 3.5600 | 3.5600 | 3.5367 | 14,700 |
| Apr 01, 2024 | 3.6200 | 3.6300 | 3.5000 | 3.5900 | 3.5665 | 56,800 |
| Mar 28, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.5963 | 13,400 |
| Mar 27, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6400 | 3.6161 | 113,800 |
| Mar 27, 2024 | 0.023 Dividend | |||||
| Mar 26, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.5734 | 56,200 |
| Mar 25, 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5241 | 41,400 |
| Mar 22, 2024 | 3.5800 | 3.5900 | 3.5600 | 3.5800 | 3.5339 | 19,100 |
| Mar 21, 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5800 | 3.5339 | 48,600 |
| Mar 20, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.5142 | 80,300 |
| Mar 19, 2024 | 3.5100 | 3.5700 | 3.5100 | 3.5300 | 3.4846 | 83,900 |
| Mar 18, 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.4846 | 18,400 |
| Mar 15, 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5300 | 3.4846 | 49,400 |
| Mar 14, 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5300 | 3.4846 | 19,100 |
| Mar 13, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5400 | 3.4945 | 71,100 |
| Mar 12, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5400 | 3.4945 | 14,900 |
| Mar 11, 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5043 | 25,400 |
| Mar 08, 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.4747 | 37,400 |
| Mar 07, 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5400 | 3.4945 | 23,800 |
| Mar 06, 2024 | 3.5500 | 3.5800 | 3.5000 | 3.5700 | 3.5241 | 46,900 |
| Mar 05, 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5200 | 3.4747 | 17,800 |
| Mar 04, 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5100 | 3.4648 | 42,200 |
| Mar 01, 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5400 | 3.4945 | 14,700 |
| Feb 29, 2024 | 3.5300 | 3.5900 | 3.4800 | 3.5600 | 3.5142 | 63,700 |
| Feb 28, 2024 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | 3.4550 | 120,500 |
| Feb 28, 2024 | 0.023 Dividend | |||||
| Feb 27, 2024 | 3.5400 | 3.5800 | 3.5300 | 3.5500 | 3.4816 | 36,800 |
| Feb 26, 2024 | 3.5900 | 3.5900 | 3.4800 | 3.5300 | 3.4620 | 91,500 |
| Feb 23, 2024 | 3.5400 | 3.6100 | 3.5400 | 3.5700 | 3.5012 | 40,500 |
| Feb 22, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5400 | 3.4718 | 20,900 |
| Feb 21, 2024 | 3.5700 | 3.5900 | 3.4900 | 3.5700 | 3.5012 | 79,200 |
| Feb 20, 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5800 | 3.5110 | 14,900 |
| Feb 16, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5800 | 3.5110 | 18,800 |
| Feb 15, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5800 | 3.5110 | 51,800 |
| Feb 14, 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5500 | 3.4816 | 29,300 |
| Feb 13, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5700 | 3.5012 | 40,300 |
| Feb 12, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6100 | 3.5405 | 80,300 |
| Feb 09, 2024 | 3.6200 | 3.6300 | 3.5900 | 3.6300 | 3.5601 | 23,800 |
| Feb 08, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.5307 | 20,100 |
| Feb 07, 2024 | 3.7100 | 3.7100 | 3.6100 | 3.6800 | 3.6091 | 65,000 |
| Feb 06, 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6800 | 3.6091 | 10,900 |
| Feb 05, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6800 | 3.6091 | 26,100 |
| Feb 02, 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7100 | 3.6385 | 27,600 |
| Feb 01, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | 3.6189 | 82,500 |
| Jan 31, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7100 | 3.6385 | 55,900 |
| Jan 30, 2024 | 3.7100 | 3.7300 | 3.6700 | 3.7200 | 3.6484 | 17,100 |
| Jan 30, 2024 | 0.023 Dividend | |||||
| Jan 29, 2024 | 3.7600 | 3.7600 | 3.6900 | 3.7100 | 3.6160 | 35,300 |
| Jan 26, 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.6550 | 12,900 |
| Jan 25, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7600 | 3.6647 | 15,100 |
| Jan 24, 2024 | 3.8600 | 3.8600 | 3.7300 | 3.7500 | 3.6550 | 31,300 |
| Jan 23, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8200 | 3.7232 | 24,400 |
| Jan 22, 2024 | 3.7600 | 3.8100 | 3.7300 | 3.7500 | 3.6550 | 48,200 |
| Jan 19, 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7800 | 3.6842 | 21,500 |
| Jan 18, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.6257 | 46,500 |
| Jan 17, 2024 | 3.8100 | 3.8300 | 3.7700 | 3.7800 | 3.6842 | 26,700 |
| Jan 16, 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.7427 | 32,200 |
| Jan 15, 2024 | 3.8700 | 3.9000 | 3.8100 | 3.8700 | 3.7719 | 17,400 |
| Jan 12, 2024 | 3.8400 | 3.8500 | 3.8200 | 3.8500 | 3.7524 | 55,700 |
| Jan 11, 2024 | 3.8400 | 3.8800 | 3.7800 | 3.8400 | 3.7427 | 95,400 |
| Jan 10, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.6940 | 24,100 |
| Jan 09, 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8500 | 3.7524 | 29,100 |
| Jan 08, 2024 | 3.7400 | 3.8700 | 3.7400 | 3.8600 | 3.7622 | 112,900 |
| Jan 05, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6452 | 9,400 |
| Jan 04, 2024 | 3.7200 | 3.7500 | 3.6800 | 3.7000 | 3.6062 | 78,600 |
| Jan 03, 2024 | 3.7100 | 3.7400 | 3.6700 | 3.7200 | 3.6257 | 27,000 |
| Jan 02, 2024 | 3.7000 | 3.7300 | 3.6700 | 3.7200 | 3.6257 | 19,300 |
| Dec 29, 2023 | 3.6900 | 3.7300 | 3.6800 | 3.6800 | 3.5867 | 39,900 |
| Dec 28, 2023 | 3.6100 | 3.6800 | 3.6100 | 3.6700 | 3.5770 | 28,000 |
| Dec 28, 2023 | 0.023 Dividend | |||||
| Dec 27, 2023 | 3.6300 | 3.6700 | 3.5900 | 3.6200 | 3.5059 | 48,400 |
| Dec 22, 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.5155 | 27,200 |
| Dec 21, 2023 | 3.6200 | 3.6400 | 3.5500 | 3.6000 | 3.4865 | 32,600 |
| Dec 20, 2023 | 3.6700 | 3.7000 | 3.6100 | 3.6100 | 3.4962 | 81,800 |
| Dec 19, 2023 | 3.6500 | 3.7100 | 3.6500 | 3.6700 | 3.5543 | 31,600 |
| Dec 18, 2023 | 3.6700 | 3.7300 | 3.6400 | 3.7100 | 3.5930 | 56,900 |
| Dec 15, 2023 | 3.6700 | 3.7400 | 3.6000 | 3.6700 | 3.5543 | 79,500 |
| Dec 14, 2023 | 3.6800 | 3.7500 | 3.6500 | 3.7000 | 3.5833 | 97,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.