Plaza Retail REIT (PLZ-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.60000.0000 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | - | - | - | - | - | - |
| Nov. 29, 2021 | 0.02333 Dividend | |||||
| Nov. 26, 2021 | 4.6400 | 4.6500 | 4.5800 | 4.6400 | 4.6167 | 42,100 |
| Nov. 25, 2021 | 4.6100 | 4.6700 | 4.6100 | 4.6700 | 4.6465 | 35,700 |
| Nov. 24, 2021 | 4.6500 | 4.6500 | 4.6000 | 4.6100 | 4.5868 | 32,800 |
| Nov. 23, 2021 | 4.6000 | 4.6200 | 4.5900 | 4.6200 | 4.5968 | 19,800 |
| Nov. 22, 2021 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5669 | 12,900 |
| Nov. 19, 2021 | 4.6000 | 4.6100 | 4.5500 | 4.6100 | 4.5868 | 32,200 |
| Nov. 18, 2021 | 4.6500 | 4.6500 | 4.5900 | 4.6000 | 4.5769 | 29,500 |
| Nov. 17, 2021 | 4.6000 | 4.6800 | 4.6000 | 4.6000 | 4.5769 | 58,000 |
| Nov. 16, 2021 | 4.6000 | 4.6100 | 4.5900 | 4.6000 | 4.5769 | 41,600 |
| Nov. 15, 2021 | 4.5700 | 4.6300 | 4.5700 | 4.6000 | 4.5769 | 56,600 |
| Nov. 12, 2021 | 4.5500 | 4.6000 | 4.5500 | 4.5900 | 4.5669 | 149,700 |
| Nov. 11, 2021 | 4.5600 | 4.5900 | 4.5400 | 4.5400 | 4.5172 | 85,700 |
| Nov. 10, 2021 | 4.5600 | 4.6300 | 4.5500 | 4.5700 | 4.5470 | 91,400 |
| Nov. 09, 2021 | 4.5900 | 4.5900 | 4.5500 | 4.5600 | 4.5371 | 86,500 |
| Nov. 08, 2021 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.5769 | 82,500 |
| Nov. 05, 2021 | 4.5900 | 4.5900 | 4.5600 | 4.5900 | 4.5669 | 23,400 |
| Nov. 04, 2021 | 4.5600 | 4.5900 | 4.5400 | 4.5600 | 4.5371 | 81,200 |
| Nov. 03, 2021 | 4.5600 | 4.5800 | 4.5000 | 4.5600 | 4.5371 | 45,300 |
| Nov. 02, 2021 | 4.5900 | 4.5900 | 4.5100 | 4.5400 | 4.5172 | 80,900 |
| Nov. 01, 2021 | 4.5800 | 4.5800 | 4.5200 | 4.5800 | 4.5570 | 33,900 |
| Oct. 29, 2021 | 4.5800 | 4.5800 | 4.5000 | 4.5500 | 4.5271 | 28,800 |
| Oct. 28, 2021 | 4.5600 | 4.5700 | 4.5300 | 4.5700 | 4.5470 | 50,500 |
| Oct. 28, 2021 | 0.02333 Dividend | |||||
| Oct. 27, 2021 | 4.5600 | 4.5900 | 4.5000 | 4.5200 | 4.4741 | 99,000 |
| Oct. 26, 2021 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | 4.5038 | 38,800 |
| Oct. 25, 2021 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | 4.5038 | 75,100 |
| Oct. 22, 2021 | 4.6000 | 4.6100 | 4.5000 | 4.5900 | 4.5433 | 67,900 |
| Oct. 21, 2021 | 4.5800 | 4.6000 | 4.5500 | 4.6000 | 4.5532 | 96,500 |
| Oct. 20, 2021 | 4.5900 | 4.5900 | 4.5800 | 4.5900 | 4.5433 | 10,400 |
| Oct. 19, 2021 | 4.5900 | 4.6000 | 4.5900 | 4.5900 | 4.5433 | 11,800 |
| Oct. 18, 2021 | 4.5900 | 4.6000 | 4.5700 | 4.5900 | 4.5433 | 12,100 |
| Oct. 15, 2021 | 4.6400 | 4.6400 | 4.5900 | 4.6000 | 4.5532 | 27,300 |
| Oct. 14, 2021 | 4.5700 | 4.6200 | 4.5500 | 4.6100 | 4.5631 | 16,800 |
| Oct. 13, 2021 | 4.5500 | 4.6000 | 4.5100 | 4.5700 | 4.5236 | 77,600 |
| Oct. 12, 2021 | 4.5500 | 4.5500 | 4.5100 | 4.5400 | 4.4939 | 42,400 |
| Oct. 08, 2021 | 4.5900 | 4.6400 | 4.5500 | 4.5500 | 4.5038 | 22,100 |
| Oct. 07, 2021 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | 4.5532 | 21,600 |
| Oct. 06, 2021 | 4.5300 | 4.5800 | 4.5100 | 4.5800 | 4.5335 | 26,800 |
| Oct. 05, 2021 | 4.5900 | 4.5900 | 4.4900 | 4.5300 | 4.4840 | 34,300 |
| Oct. 04, 2021 | 4.5500 | 4.5700 | 4.4500 | 4.5000 | 4.4543 | 58,300 |
| Oct. 01, 2021 | 4.5200 | 4.5700 | 4.4900 | 4.5500 | 4.5038 | 38,000 |
| Sep. 30, 2021 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.4543 | 21,800 |
| Sep. 29, 2021 | 4.5800 | 4.5900 | 4.5300 | 4.5400 | 4.4939 | 35,700 |
| Sep. 28, 2021 | 4.6000 | 4.6200 | 4.5400 | 4.5400 | 4.4939 | 44,100 |
| Sep. 28, 2021 | 0.02333 Dividend | |||||
| Sep. 27, 2021 | 4.6000 | 4.6000 | 4.5400 | 4.5700 | 4.5005 | 49,600 |
| Sep. 24, 2021 | 4.6000 | 4.6000 | 4.5400 | 4.5800 | 4.5103 | 46,900 |
| Sep. 23, 2021 | 4.5600 | 4.5700 | 4.5200 | 4.5600 | 4.4906 | 12,200 |
| Sep. 22, 2021 | 4.5500 | 4.5800 | 4.5400 | 4.5500 | 4.4808 | 23,300 |
| Sep. 21, 2021 | 4.5300 | 4.5600 | 4.5000 | 4.5500 | 4.4808 | 21,200 |
| Sep. 20, 2021 | 4.5600 | 4.5600 | 4.4500 | 4.4800 | 4.4118 | 73,000 |
| Sep. 17, 2021 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | 4.4906 | 41,600 |
| Sep. 16, 2021 | 4.5300 | 4.5300 | 4.5000 | 4.5200 | 4.4512 | 34,200 |
| Sep. 15, 2021 | 4.5300 | 4.5300 | 4.5000 | 4.5300 | 4.4611 | 68,800 |
| Sep. 14, 2021 | 4.5700 | 4.5800 | 4.5300 | 4.5300 | 4.4611 | 20,100 |
| Sep. 13, 2021 | 4.5500 | 4.5800 | 4.5100 | 4.5700 | 4.5005 | 44,500 |
| Sep. 10, 2021 | 4.5700 | 4.5700 | 4.5000 | 4.5100 | 4.4414 | 22,000 |
| Sep. 09, 2021 | 4.5500 | 4.5600 | 4.5200 | 4.5400 | 4.4709 | 34,400 |
| Sep. 08, 2021 | 4.5500 | 4.5500 | 4.5300 | 4.5500 | 4.4808 | 26,900 |
| Sep. 07, 2021 | 4.5600 | 4.5600 | 4.5300 | 4.5500 | 4.4808 | 104,500 |
| Sep. 03, 2021 | 4.5600 | 4.5900 | 4.5400 | 4.5800 | 4.5103 | 44,900 |
| Sep. 02, 2021 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.5202 | 20,100 |
| Sep. 01, 2021 | 4.5800 | 4.6000 | 4.5700 | 4.5900 | 4.5202 | 24,600 |
| Aug. 31, 2021 | 4.5300 | 4.5900 | 4.5300 | 4.5700 | 4.5005 | 30,100 |
| Aug. 30, 2021 | 4.6000 | 4.6100 | 4.5500 | 4.6000 | 4.5300 | 33,600 |
| Aug. 30, 2021 | 0.02333 Dividend | |||||
| Aug. 27, 2021 | 4.5600 | 4.6400 | 4.5500 | 4.6000 | 4.5070 | 56,600 |
| Aug. 26, 2021 | 4.5500 | 4.5600 | 4.5300 | 4.5500 | 4.4580 | 49,300 |
| Aug. 25, 2021 | 4.5500 | 4.5700 | 4.5200 | 4.5300 | 4.4384 | 40,700 |
| Aug. 24, 2021 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.4678 | 33,300 |
| Aug. 23, 2021 | 4.5500 | 4.5500 | 4.5100 | 4.5500 | 4.4580 | 35,400 |
| Aug. 20, 2021 | 4.5500 | 4.5500 | 4.5100 | 4.5300 | 4.4384 | 38,300 |
| Aug. 19, 2021 | 4.5000 | 4.5300 | 4.4900 | 4.5100 | 4.4188 | 37,400 |
| Aug. 18, 2021 | 4.5100 | 4.5400 | 4.5100 | 4.5400 | 4.4482 | 17,600 |
| Aug. 17, 2021 | 4.5500 | 4.5600 | 4.5200 | 4.5500 | 4.4580 | 39,600 |
| Aug. 16, 2021 | 4.5800 | 4.5800 | 4.5300 | 4.5600 | 4.4678 | 25,900 |
| Aug. 13, 2021 | 4.5900 | 4.5900 | 4.5300 | 4.5700 | 4.4776 | 37,600 |
| Aug. 12, 2021 | 4.5500 | 4.5900 | 4.5400 | 4.5600 | 4.4678 | 41,000 |
| Aug. 11, 2021 | 4.5600 | 4.5700 | 4.5200 | 4.5600 | 4.4678 | 24,400 |
| Aug. 10, 2021 | 4.5300 | 4.5700 | 4.5300 | 4.5500 | 4.4580 | 49,100 |
| Aug. 09, 2021 | 4.5700 | 4.5900 | 4.5100 | 4.5500 | 4.4580 | 92,100 |
| Aug. 06, 2021 | 4.4500 | 4.5800 | 4.4400 | 4.5700 | 4.4776 | 83,700 |
| Aug. 05, 2021 | 4.4500 | 4.4600 | 4.4000 | 4.4300 | 4.3405 | 44,800 |
| Aug. 04, 2021 | 4.4600 | 4.4700 | 4.3600 | 4.4000 | 4.3111 | 107,500 |
| Aug. 03, 2021 | 4.5000 | 4.5300 | 4.4600 | 4.4600 | 4.3699 | 58,700 |
| Jul. 30, 2021 | 4.5500 | 4.5500 | 4.3800 | 4.5000 | 4.4090 | 70,100 |
| Jul. 29, 2021 | 4.5500 | 4.5500 | 4.4700 | 4.5100 | 4.4188 | 54,400 |
| Jul. 29, 2021 | 0.02333 Dividend | |||||
| Jul. 28, 2021 | 4.5700 | 4.5700 | 4.4600 | 4.5200 | 4.4058 | 40,800 |
| Jul. 27, 2021 | 4.5600 | 4.5600 | 4.5200 | 4.5400 | 4.4253 | 44,100 |
| Jul. 26, 2021 | 4.5000 | 4.5500 | 4.4500 | 4.5500 | 4.4350 | 77,700 |
| Jul. 23, 2021 | 4.5200 | 4.5200 | 4.4500 | 4.4800 | 4.3668 | 61,400 |
| Jul. 22, 2021 | 4.5300 | 4.5400 | 4.5100 | 4.5200 | 4.4058 | 27,300 |
| Jul. 21, 2021 | 4.5500 | 4.6100 | 4.5400 | 4.5400 | 4.4253 | 25,700 |
| Jul. 20, 2021 | 4.4700 | 4.5700 | 4.4300 | 4.5500 | 4.4350 | 101,400 |
| Jul. 19, 2021 | 4.5500 | 4.6100 | 4.4200 | 4.4400 | 4.3278 | 131,900 |
| Jul. 16, 2021 | 4.5700 | 4.6300 | 4.5600 | 4.5700 | 4.4545 | 34,900 |
| Jul. 15, 2021 | 4.5900 | 4.6300 | 4.5500 | 4.5800 | 4.4643 | 37,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
