Plaza Retail REIT (PLZ-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | - | - | - | - | - | - |
| 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 |
| May 09, 2022 | 4.7300 | 4.7300 | 4.5100 | 4.5100 | 4.5100 | 71,700 |
| May 06, 2022 | 4.6200 | 4.7300 | 4.6200 | 4.6900 | 4.6900 | 13,600 |
| May 05, 2022 | 4.7600 | 4.7700 | 4.6300 | 4.6700 | 4.6700 | 39,700 |
| May 04, 2022 | 4.7000 | 4.8100 | 4.7000 | 4.8000 | 4.8000 | 47,000 |
| May 03, 2022 | 4.7300 | 4.8600 | 4.7300 | 4.7600 | 4.7600 | 31,600 |
| May 02, 2022 | 4.7800 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 137,500 |
| Apr 29, 2022 | 4.7900 | 4.8500 | 4.7800 | 4.7900 | 4.7900 | 75,900 |
| Apr 28, 2022 | 4.8300 | 4.8500 | 4.7900 | 4.8300 | 4.8300 | 22,100 |
| Apr 27, 2022 | 4.8000 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 111,600 |
| Apr 26, 2022 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 24,400 |
| Apr 25, 2022 | 4.9000 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 35,500 |
| Apr 22, 2022 | 4.9700 | 4.9700 | 4.8700 | 4.8900 | 4.8900 | 38,800 |
| Apr 21, 2022 | 5.0000 | 5.0500 | 4.9200 | 4.9300 | 4.9300 | 53,700 |
| Apr 20, 2022 | 4.9900 | 5.0900 | 4.9800 | 5.0900 | 5.0900 | 59,900 |
| Apr 19, 2022 | 4.9300 | 4.9900 | 4.9200 | 4.9800 | 4.9800 | 13,200 |
| Apr 18, 2022 | 4.8800 | 4.9500 | 4.8700 | 4.9200 | 4.9200 | 17,700 |
| Apr 14, 2022 | 4.9000 | 4.9100 | 4.8400 | 4.8400 | 4.8400 | 24,600 |
| Apr 13, 2022 | 4.8700 | 4.9200 | 4.8500 | 4.8900 | 4.8900 | 19,100 |
| Apr 12, 2022 | 4.8800 | 4.8900 | 4.8500 | 4.8700 | 4.8700 | 38,200 |
| Apr 11, 2022 | 4.9600 | 4.9600 | 4.8500 | 4.8600 | 4.8600 | 66,900 |
| Apr 08, 2022 | 4.9000 | 4.9400 | 4.8800 | 4.9100 | 4.9100 | 38,900 |
| Apr 07, 2022 | 4.9400 | 4.9400 | 4.8700 | 4.8800 | 4.8800 | 32,800 |
| Apr 06, 2022 | 4.9800 | 4.9800 | 4.8900 | 4.9200 | 4.9200 | 107,600 |
| Apr 05, 2022 | 4.9200 | 5.0000 | 4.9200 | 4.9900 | 4.9900 | 54,100 |
| Apr 04, 2022 | 5.0300 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 37,100 |
| Apr 01, 2022 | 5.0800 | 5.0800 | 4.9900 | 5.0300 | 5.0300 | 22,400 |
| Mar 31, 2022 | 5.0000 | 5.0900 | 4.9800 | 5.0900 | 5.0900 | 58,900 |
| Mar 30, 2022 | 5.0300 | 5.0400 | 4.9900 | 5.0200 | 5.0200 | 163,900 |
| Mar 29, 2022 | 5.0700 | 5.0700 | 5.0100 | 5.0500 | 5.0500 | 56,700 |
| Mar 28, 2022 | 5.0500 | 5.1000 | 5.0500 | 5.0800 | 5.0800 | 87,000 |
| Mar 25, 2022 | 5.0600 | 5.0700 | 5.0400 | 5.0600 | 5.0600 | 12,100 |
| Mar 24, 2022 | 5.0400 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 35,700 |
| Mar 23, 2022 | 5.0000 | 5.0400 | 4.9700 | 4.9800 | 4.9800 | 44,800 |
| Mar 22, 2022 | 5.0300 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 75,900 |
| Mar 21, 2022 | 5.0300 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 33,800 |
| Mar 18, 2022 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 47,300 |
| Mar 17, 2022 | 5.0500 | 5.0800 | 5.0300 | 5.0800 | 5.0800 | 39,400 |
| Mar 16, 2022 | 4.9700 | 5.0300 | 4.9100 | 5.0300 | 5.0300 | 52,100 |
| Mar 15, 2022 | 4.9500 | 5.0200 | 4.9100 | 4.9300 | 4.9300 | 104,300 |
| Mar 14, 2022 | 5.0600 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 36,700 |
| Mar 11, 2022 | 4.9800 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 49,400 |
| Mar 10, 2022 | 4.9100 | 4.9900 | 4.9100 | 4.9800 | 4.9800 | 62,300 |
| Mar 09, 2022 | 4.9000 | 4.9600 | 4.8800 | 4.9500 | 4.9500 | 1,287,700 |
| Mar 08, 2022 | 4.8300 | 4.9300 | 4.8300 | 4.8800 | 4.8800 | 74,600 |
| Mar 07, 2022 | 4.8100 | 4.8900 | 4.8000 | 4.8600 | 4.8600 | 130,700 |
| Mar 04, 2022 | 4.8500 | 4.8500 | 4.8100 | 4.8200 | 4.8200 | 31,000 |
| Mar 03, 2022 | 4.9000 | 4.9000 | 4.8200 | 4.8400 | 4.8400 | 25,900 |
| Mar 02, 2022 | 4.8200 | 4.8900 | 4.8200 | 4.8500 | 4.8500 | 30,000 |
| Mar 01, 2022 | 4.7600 | 4.8300 | 4.7300 | 4.7900 | 4.7900 | 103,700 |
| Feb 28, 2022 | 4.6700 | 4.7300 | 4.6700 | 4.7200 | 4.7200 | 13,000 |
| Feb 25, 2022 | 4.7000 | 4.7200 | 4.6500 | 4.6700 | 4.6700 | 33,100 |
| Feb 25, 2022 | 0.02333 Dividend | |||||
| Feb 24, 2022 | 4.7300 | 4.7300 | 4.6100 | 4.6600 | 4.6367 | 82,100 |
| Feb 23, 2022 | 4.6900 | 4.7400 | 4.6200 | 4.7000 | 4.6765 | 98,200 |
| Feb 22, 2022 | 4.7600 | 4.7600 | 4.6800 | 4.7300 | 4.7063 | 63,600 |
| Feb 18, 2022 | 4.7900 | 4.7900 | 4.7200 | 4.7600 | 4.7362 | 23,200 |
| Feb 17, 2022 | 4.7900 | 4.8200 | 4.7600 | 4.7600 | 4.7362 | 19,200 |
| Feb 16, 2022 | 4.8700 | 4.8700 | 4.7500 | 4.8300 | 4.8058 | 36,300 |
| Feb 15, 2022 | 4.8500 | 4.8500 | 4.7700 | 4.7900 | 4.7660 | 35,800 |
| Feb 14, 2022 | 4.8000 | 4.8200 | 4.7300 | 4.7600 | 4.7362 | 33,400 |
| Feb 11, 2022 | 4.9400 | 4.9400 | 4.8100 | 4.8400 | 4.8158 | 33,900 |
| Feb 10, 2022 | 4.7900 | 4.9100 | 4.7900 | 4.8900 | 4.8655 | 29,700 |
| Feb 09, 2022 | 4.7900 | 4.8200 | 4.7900 | 4.8000 | 4.7760 | 31,400 |
| Feb 08, 2022 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.7362 | 12,200 |
| Feb 07, 2022 | 4.7200 | 4.7800 | 4.7200 | 4.7700 | 4.7461 | 16,600 |
| Feb 04, 2022 | 4.7300 | 4.7800 | 4.7300 | 4.7600 | 4.7362 | 29,800 |
| Feb 03, 2022 | 4.7700 | 4.7700 | 4.7200 | 4.7600 | 4.7362 | 25,800 |
| Feb 02, 2022 | 4.7100 | 4.7600 | 4.6900 | 4.7600 | 4.7362 | 111,200 |
| Feb 01, 2022 | 4.6700 | 4.7300 | 4.6200 | 4.7000 | 4.6765 | 43,200 |
| Jan 31, 2022 | 4.6200 | 4.7000 | 4.5700 | 4.6700 | 4.6466 | 114,600 |
| Jan 28, 2022 | 4.5900 | 4.6200 | 4.5600 | 4.6100 | 4.5869 | 15,400 |
| Jan 28, 2022 | 0.02333 Dividend | |||||
| Jan 27, 2022 | 4.6100 | 4.6500 | 4.5700 | 4.5700 | 4.5239 | 55,200 |
| Jan 26, 2022 | 4.6100 | 4.6500 | 4.5600 | 4.5700 | 4.5239 | 41,000 |
| Jan 25, 2022 | 4.5800 | 4.6100 | 4.5300 | 4.5700 | 4.5239 | 28,300 |
| Jan 24, 2022 | 4.6300 | 4.6400 | 4.5200 | 4.6000 | 4.5536 | 317,200 |
| Jan 21, 2022 | 4.6700 | 4.7000 | 4.6200 | 4.6500 | 4.6031 | 95,000 |
| Jan 20, 2022 | 4.7100 | 4.7200 | 4.6600 | 4.6600 | 4.6130 | 25,500 |
| Jan 19, 2022 | 4.6700 | 4.7200 | 4.6600 | 4.6700 | 4.6229 | 61,800 |
| Jan 18, 2022 | 4.7400 | 4.7500 | 4.6800 | 4.7000 | 4.6526 | 48,000 |
| Jan 17, 2022 | 4.6200 | 4.7500 | 4.6200 | 4.7100 | 4.6625 | 49,100 |
| Jan 14, 2022 | 4.6400 | 4.6600 | 4.6200 | 4.6600 | 4.6130 | 33,800 |
| Jan 13, 2022 | 4.6200 | 4.6500 | 4.6100 | 4.6300 | 4.5833 | 47,800 |
| Jan 12, 2022 | 4.6100 | 4.6200 | 4.6000 | 4.6200 | 4.5734 | 35,100 |
| Jan 11, 2022 | 4.6100 | 4.6200 | 4.6000 | 4.6100 | 4.5635 | 46,800 |
| Jan 10, 2022 | 4.6100 | 4.6400 | 4.6000 | 4.6200 | 4.5734 | 16,700 |
| Jan 07, 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.6031 | 24,200 |
| Jan 06, 2022 | 4.6100 | 4.6400 | 4.5800 | 4.6200 | 4.5734 | 68,800 |
| Jan 05, 2022 | 4.7100 | 4.7100 | 4.6200 | 4.6400 | 4.5932 | 53,800 |
| *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.
