Plaza Retail REIT (PLZ-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 3.9500 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 19,700 |
| Sept 29, 2022 | 3.9600 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 72,400 |
| Sept 28, 2022 | 3.9700 | 4.0100 | 3.8900 | 3.9800 | 3.9800 | 57,100 |
| Sept 27, 2022 | 3.9200 | 3.9800 | 3.8800 | 3.9400 | 3.9400 | 60,200 |
| Sept 26, 2022 | 3.9700 | 3.9700 | 3.8800 | 3.9000 | 3.9000 | 98,100 |
| Sept 23, 2022 | 4.0300 | 4.0300 | 3.9100 | 3.9700 | 3.9700 | 85,200 |
| Sept 22, 2022 | 4.0000 | 4.0400 | 3.9400 | 4.0400 | 4.0400 | 157,100 |
| Sept 21, 2022 | 3.9500 | 4.0100 | 3.9400 | 3.9500 | 3.9500 | 36,300 |
| Sept 20, 2022 | 3.9200 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 139,100 |
| Sept 19, 2022 | 3.9900 | 4.1300 | 3.9300 | 4.0000 | 4.0000 | 145,800 |
| Sept 16, 2022 | 4.0700 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 374,300 |
| Sept 15, 2022 | 4.1300 | 4.1300 | 4.0200 | 4.0400 | 4.0400 | 49,400 |
| Sept 14, 2022 | 4.2200 | 4.2500 | 4.1400 | 4.1400 | 4.1400 | 11,100 |
| Sept 13, 2022 | 4.2500 | 4.3200 | 4.1800 | 4.1900 | 4.1900 | 36,100 |
| Sept 12, 2022 | 4.2400 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 23,200 |
| Sept 09, 2022 | 4.2200 | 4.2800 | 4.1800 | 4.2100 | 4.2100 | 13,000 |
| Sept 08, 2022 | 4.1500 | 4.2400 | 4.0800 | 4.2200 | 4.2200 | 39,400 |
| Sept 07, 2022 | 4.1000 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 40,400 |
| Sept 06, 2022 | 4.1800 | 4.1800 | 4.0300 | 4.0600 | 4.0600 | 27,500 |
| Sept 02, 2022 | 4.1900 | 4.1900 | 4.1100 | 4.1300 | 4.1300 | 24,200 |
| Sept 01, 2022 | 4.1600 | 4.1700 | 4.0500 | 4.1400 | 4.1400 | 27,000 |
| Aug 31, 2022 | 4.2000 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 21,900 |
| Aug 30, 2022 | 4.2600 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 14,100 |
| Aug 29, 2022 | 4.2400 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 12,000 |
| Aug 26, 2022 | 4.3000 | 4.3000 | 4.1800 | 4.2200 | 4.2200 | 34,300 |
| Aug 25, 2022 | 4.2900 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 20,200 |
| Aug 24, 2022 | 4.3500 | 4.3500 | 4.2700 | 4.3000 | 4.3000 | 23,700 |
| Aug 23, 2022 | 4.2500 | 4.3400 | 4.2200 | 4.3400 | 4.3400 | 37,900 |
| Aug 22, 2022 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 14,500 |
| Aug 19, 2022 | 4.3000 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 13,900 |
| Aug 18, 2022 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 28,700 |
| Aug 17, 2022 | 4.3900 | 4.3900 | 4.3600 | 4.3800 | 4.3800 | 18,600 |
| Aug 16, 2022 | 4.4000 | 4.5000 | 4.3600 | 4.3900 | 4.3900 | 97,600 |
| Aug 15, 2022 | 4.3700 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 33,600 |
| Aug 12, 2022 | 4.4200 | 4.4500 | 4.3000 | 4.3800 | 4.3800 | 26,500 |
| Aug 11, 2022 | 4.4500 | 4.4800 | 4.3200 | 4.3500 | 4.3500 | 41,500 |
| Aug 10, 2022 | 4.2400 | 4.4400 | 4.2400 | 4.4100 | 4.4100 | 58,800 |
| Aug 09, 2022 | 4.2000 | 4.2700 | 4.2000 | 4.2300 | 4.2300 | 38,100 |
| Aug 08, 2022 | 4.0900 | 4.2200 | 4.0900 | 4.2000 | 4.2000 | 39,900 |
| Aug 05, 2022 | 4.0500 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 13,300 |
| Aug 04, 2022 | 4.1300 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 56,300 |
| Aug 03, 2022 | 4.1800 | 4.1800 | 4.1100 | 4.1400 | 4.1400 | 17,600 |
| Aug 02, 2022 | 4.1300 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 39,400 |
| Jul 29, 2022 | 4.1900 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 17,800 |
| Jul 28, 2022 | 4.1200 | 4.2200 | 4.0900 | 4.1500 | 4.1500 | 45,000 |
| Jul 27, 2022 | 4.0300 | 4.1200 | 4.0300 | 4.1000 | 4.1000 | 17,300 |
| Jul 26, 2022 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 27,700 |
| Jul 25, 2022 | 4.0300 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 16,500 |
| Jul 22, 2022 | 4.0100 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 26,400 |
| Jul 21, 2022 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 56,200 |
| Jul 20, 2022 | 4.0100 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 17,100 |
| Jul 19, 2022 | 4.0700 | 4.0700 | 3.9600 | 3.9800 | 3.9800 | 82,000 |
| Jul 18, 2022 | 4.0500 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 52,900 |
| Jul 15, 2022 | 4.0400 | 4.0400 | 3.9100 | 3.9200 | 3.9200 | 60,900 |
| Jul 14, 2022 | 4.0000 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 37,200 |
| Jul 13, 2022 | 4.0100 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 71,900 |
| Jul 12, 2022 | 4.0000 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 22,400 |
| Jul 11, 2022 | 4.0200 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 25,000 |
| Jul 08, 2022 | 4.0500 | 4.0500 | 4.0200 | 4.0400 | 4.0400 | 13,000 |
| Jul 07, 2022 | 4.0200 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 15,300 |
| Jul 06, 2022 | 4.0300 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 16,500 |
| Jul 05, 2022 | 4.0000 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 50,700 |
| Jul 04, 2022 | 4.0000 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 82,300 |
| Jun 30, 2022 | 4.2100 | 4.2200 | 4.1200 | 4.1900 | 4.1900 | 37,500 |
| Jun 29, 2022 | 4.2200 | 4.2500 | 4.1800 | 4.1900 | 4.1900 | 9,100 |
| Jun 28, 2022 | 4.2400 | 4.3100 | 4.2400 | 4.2600 | 4.2600 | 10,500 |
| Jun 27, 2022 | 4.3400 | 4.3400 | 4.2100 | 4.2500 | 4.2500 | 19,200 |
| Jun 24, 2022 | 4.2200 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 21,700 |
| Jun 23, 2022 | 4.1600 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 57,000 |
| Jun 22, 2022 | 4.2300 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 24,700 |
| Jun 21, 2022 | 4.3900 | 4.3900 | 4.2500 | 4.2800 | 4.2800 | 43,800 |
| Jun 20, 2022 | 4.0700 | 4.2900 | 4.0700 | 4.2500 | 4.2500 | 38,800 |
| Jun 17, 2022 | 4.2100 | 4.2200 | 3.8800 | 4.0700 | 4.0700 | 106,800 |
| Jun 16, 2022 | 4.3600 | 4.4100 | 4.1500 | 4.1700 | 4.1700 | 104,900 |
| Jun 15, 2022 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | 4.5000 | 39,400 |
| Jun 14, 2022 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 81,400 |
| Jun 13, 2022 | 4.5800 | 4.6400 | 4.4500 | 4.4500 | 4.4500 | 230,300 |
| Jun 10, 2022 | 4.6500 | 4.6500 | 4.5500 | 4.5800 | 4.5800 | 40,900 |
| Jun 09, 2022 | 4.7200 | 4.7200 | 4.6600 | 4.6700 | 4.6700 | 30,400 |
| Jun 08, 2022 | 4.7200 | 4.7300 | 4.6800 | 4.6900 | 4.6900 | 24,700 |
| Jun 07, 2022 | 4.7000 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | 26,500 |
| Jun 06, 2022 | 4.7100 | 4.7100 | 4.7000 | 4.7000 | 4.7000 | 27,200 |
| Jun 03, 2022 | 4.7000 | 4.7400 | 4.7000 | 4.7000 | 4.7000 | 40,300 |
| Jun 02, 2022 | 4.7400 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 40,100 |
| Jun 01, 2022 | 4.7500 | 4.8000 | 4.7100 | 4.7400 | 4.7400 | 9,100 |
| May 31, 2022 | 4.7700 | 4.8000 | 4.6900 | 4.7900 | 4.7900 | 55,800 |
| May 30, 2022 | 4.6800 | 4.7400 | 4.6300 | 4.7300 | 4.7300 | 39,700 |
| May 27, 2022 | 4.5800 | 4.6400 | 4.5800 | 4.6300 | 4.6300 | 18,200 |
| May 26, 2022 | 4.5500 | 4.5800 | 4.5400 | 4.5700 | 4.5700 | 31,100 |
| May 25, 2022 | 4.5200 | 4.5400 | 4.4700 | 4.5400 | 4.5400 | 19,400 |
| May 24, 2022 | 4.5600 | 4.5600 | 4.4500 | 4.5200 | 4.5200 | 23,000 |
| May 20, 2022 | 4.6200 | 4.6200 | 4.4500 | 4.5100 | 4.5100 | 51,700 |
| May 19, 2022 | 4.4400 | 4.6200 | 4.4400 | 4.5300 | 4.5300 | 47,100 |
| May 18, 2022 | 4.7900 | 4.7900 | 4.5200 | 4.5200 | 4.5200 | 53,500 |
| May 17, 2022 | 4.8400 | 4.8400 | 4.7200 | 4.8400 | 4.8400 | 23,300 |
| May 16, 2022 | 4.6100 | 4.9000 | 4.5900 | 4.7500 | 4.7500 | 59,100 |
| May 13, 2022 | 4.5500 | 4.6500 | 4.5500 | 4.5900 | 4.5900 | 30,900 |
| May 12, 2022 | 4.6000 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 43,200 |
| May 11, 2022 | 4.6300 | 4.6300 | 4.4900 | 4.5100 | 4.5100 | 53,100 |
| May 10, 2022 | 4.5400 | 4.5900 | 4.4500 | 4.4800 | 4.4800 | 72,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
