Canada Markets open in 2 hrs 15 mins

Plaza Retail REIT (PLZ-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5100-0.0200 (-0.44%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20224.56004.56004.45004.52004.520023,000
May 20, 20224.62004.62004.45004.51004.510051,700
May 19, 20224.44004.62004.44004.53004.530047,100
May 18, 20224.79004.79004.52004.52004.520053,500
May 17, 20224.84004.84004.72004.84004.840023,300
May 16, 20224.61004.90004.59004.75004.750059,100
May 13, 20224.55004.65004.55004.59004.590030,900
May 12, 20224.60004.60004.45004.50004.500043,200
May 11, 20224.63004.63004.49004.51004.510053,100
May 10, 20224.54004.59004.45004.48004.480072,300
May 09, 20224.73004.73004.51004.51004.510071,700
May 06, 20224.62004.73004.62004.69004.690013,600
May 05, 20224.76004.77004.63004.67004.670039,700
May 04, 20224.70004.81004.70004.80004.800047,000
May 03, 20224.73004.86004.73004.76004.760031,600
May 02, 20224.78004.82004.72004.75004.7500137,500
Apr 29, 20224.79004.85004.78004.79004.790075,900
Apr 28, 20224.83004.85004.79004.83004.830022,100
Apr 27, 20224.80004.83004.76004.81004.8100111,600
Apr 26, 20224.85004.85004.80004.80004.800024,400
Apr 25, 20224.90004.90004.82004.85004.850035,500
Apr 22, 20224.97004.97004.87004.89004.890038,800
Apr 21, 20225.00005.05004.92004.93004.930053,700
Apr 20, 20224.99005.09004.98005.09005.090059,900
Apr 19, 20224.93004.99004.92004.98004.980013,200
Apr 18, 20224.88004.95004.87004.92004.920017,700
Apr 14, 20224.90004.91004.84004.84004.840024,600
Apr 13, 20224.87004.92004.85004.89004.890019,100
Apr 12, 20224.88004.89004.85004.87004.870038,200
Apr 11, 20224.96004.96004.85004.86004.860066,900
Apr 08, 20224.90004.94004.88004.91004.910038,900
Apr 07, 20224.94004.94004.87004.88004.880032,800
Apr 06, 20224.98004.98004.89004.92004.9200107,600
Apr 05, 20224.92005.00004.92004.99004.990054,100
Apr 04, 20225.03005.05004.98004.98004.980037,100
Apr 01, 20225.08005.08004.99005.03005.030022,400
Mar 31, 20225.00005.09004.98005.09005.090058,900
Mar 30, 20225.03005.04004.99005.02005.0200163,900
Mar 29, 20225.07005.07005.01005.05005.050056,700
Mar 28, 20225.05005.10005.05005.08005.080087,000
Mar 25, 20225.06005.07005.04005.06005.060012,100
Mar 24, 20225.04005.05004.98005.05005.050035,700
Mar 23, 20225.00005.04004.97004.98004.980044,800
Mar 22, 20225.03005.05004.98005.00005.000075,900
Mar 21, 20225.03005.05004.98005.00005.000033,800
Mar 18, 20225.08005.08005.00005.00005.000047,300
Mar 17, 20225.05005.08005.03005.08005.080039,400
Mar 16, 20224.97005.03004.91005.03005.030052,100
Mar 15, 20224.95005.02004.91004.93004.9300104,300
Mar 14, 20225.06005.06004.95004.98004.980036,700
Mar 11, 20224.98005.06004.98005.06005.060049,400
Mar 10, 20224.91004.99004.91004.98004.980062,300
Mar 09, 20224.90004.96004.88004.95004.95001,287,700
Mar 08, 20224.83004.93004.83004.88004.880074,600
Mar 07, 20224.81004.89004.80004.86004.8600130,700
Mar 04, 20224.85004.85004.81004.82004.820031,000
Mar 03, 20224.90004.90004.82004.84004.840025,900
Mar 02, 20224.82004.89004.82004.85004.850030,000
Mar 01, 20224.76004.83004.73004.79004.7900103,700
Feb 28, 20224.67004.73004.67004.72004.720013,000
Feb 25, 20224.70004.72004.65004.67004.670033,100
Feb 25, 20220.02333 Dividend
Feb 24, 20224.73004.73004.61004.66004.636782,100
Feb 23, 20224.69004.74004.62004.70004.676598,200
Feb 22, 20224.76004.76004.68004.73004.706363,600
Feb 18, 20224.79004.79004.72004.76004.736223,200
Feb 17, 20224.79004.82004.76004.76004.736219,200
Feb 16, 20224.87004.87004.75004.83004.805836,300
Feb 15, 20224.85004.85004.77004.79004.766035,800
Feb 14, 20224.80004.82004.73004.76004.736233,400
Feb 11, 20224.94004.94004.81004.84004.815833,900
Feb 10, 20224.79004.91004.79004.89004.865529,700
Feb 09, 20224.79004.82004.79004.80004.776031,400
Feb 08, 20224.79004.79004.76004.76004.736212,200
Feb 07, 20224.72004.78004.72004.77004.746116,600
Feb 04, 20224.73004.78004.73004.76004.736229,800
Feb 03, 20224.77004.77004.72004.76004.736225,800
Feb 02, 20224.71004.76004.69004.76004.7362111,200
Feb 01, 20224.67004.73004.62004.70004.676543,200
Jan 31, 20224.62004.70004.57004.67004.6466114,600
Jan 28, 20224.59004.62004.56004.61004.586915,400
Jan 28, 20220.02333 Dividend
Jan 27, 20224.61004.65004.57004.57004.523955,200
Jan 26, 20224.61004.65004.56004.57004.523941,000
Jan 25, 20224.58004.61004.53004.57004.523928,300
Jan 24, 20224.63004.64004.52004.60004.5536317,200
Jan 21, 20224.67004.70004.62004.65004.603195,000
Jan 20, 20224.71004.72004.66004.66004.613025,500
Jan 19, 20224.67004.72004.66004.67004.622961,800
Jan 18, 20224.74004.75004.68004.70004.652648,000
Jan 17, 20224.62004.75004.62004.71004.662549,100
Jan 14, 20224.64004.66004.62004.66004.613033,800
Jan 13, 20224.62004.65004.61004.63004.583347,800
Jan 12, 20224.61004.62004.60004.62004.573435,100
Jan 11, 20224.61004.62004.60004.61004.563546,800
Jan 10, 20224.61004.64004.60004.62004.573416,700
Jan 07, 20224.59004.65004.59004.65004.603124,200
Jan 06, 20224.61004.64004.58004.62004.573468,800
Jan 05, 20224.71004.71004.62004.64004.593253,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...