Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 4.190
-0.010 (-0.24%)
Sep 12, 2025, 3:59 PM EDT
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | -0.24% | 19,839 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.19 | 4.20 | 4.20 | -0.47% | 20,767 |
| Sep 10, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.72% | 13,539 |
| Sep 9, 2025 | 4.20 | 4.22 | 4.15 | 4.19 | 4.19 | - | 15,527 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | 0.24% | 70,415 |
| Sep 5, 2025 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | 0.24% | 31,633 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.16 | 4.17 | 4.17 | -0.48% | 32,037 |
| Sep 3, 2025 | 4.17 | 4.20 | 4.16 | 4.19 | 4.19 | 0.96% | 27,395 |
| Sep 2, 2025 | 4.24 | 4.27 | 4.15 | 4.15 | 4.15 | -3.04% | 76,893 |
| Aug 29, 2025 | 4.19 | 4.31 | 4.19 | 4.28 | 4.28 | 1.18% | 45,478 |
| Aug 28, 2025 | 4.22 | 4.23 | 4.19 | 4.23 | 4.21 | 0.48% | 106,628 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.19 | - | 14,976 |
| Aug 26, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.19 | 0.72% | 50,362 |
| Aug 25, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.16 | -0.48% | 57,154 |
| Aug 22, 2025 | 4.18 | 4.20 | 4.11 | 4.20 | 4.18 | 0.72% | 23,222 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.15 | -0.24% | 11,559 |
| Aug 20, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.16 | - | 12,465 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.17 | 4.18 | 4.16 | -0.48% | 24,762 |
| Aug 18, 2025 | 4.18 | 4.21 | 4.18 | 4.20 | 4.18 | 0.24% | 49,268 |
| Aug 15, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.17 | -0.24% | 33,654 |
| Aug 14, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.18 | - | 38,155 |
| Aug 13, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.18 | 0.72% | 31,822 |
| Aug 12, 2025 | 4.17 | 4.19 | 4.14 | 4.17 | 4.15 | - | 56,934 |
| Aug 11, 2025 | 4.15 | 4.18 | 4.14 | 4.17 | 4.15 | 0.48% | 16,517 |
| Aug 8, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.13 | - | 79,526 |
| Aug 7, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.13 | -0.72% | 6,000 |
| Aug 6, 2025 | 4.15 | 4.20 | 4.14 | 4.18 | 4.16 | 0.24% | 33,652 |
| Aug 5, 2025 | 4.17 | 4.18 | 4.12 | 4.17 | 4.15 | 0.24% | 35,871 |
| Aug 1, 2025 | 4.15 | 4.19 | 4.10 | 4.16 | 4.14 | - | 48,451 |
| Jul 31, 2025 | 4.09 | 4.20 | 4.08 | 4.16 | 4.14 | 0.97% | 96,448 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.06 | 4.12 | 4.07 | 0.98% | 90,477 |
| Jul 29, 2025 | 4.04 | 4.09 | 4.04 | 4.08 | 4.06 | 0.25% | 53,669 |
| Jul 28, 2025 | 4.03 | 4.09 | 4.03 | 4.07 | 4.05 | 0.49% | 72,463 |
| Jul 25, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 4.03 | -0.49% | 18,548 |
| Jul 24, 2025 | 4.05 | 4.11 | 4.05 | 4.07 | 4.05 | -0.25% | 38,213 |
| Jul 23, 2025 | 4.01 | 4.09 | 4.00 | 4.08 | 4.06 | 1.75% | 83,180 |
| Jul 22, 2025 | 3.96 | 4.03 | 3.96 | 4.01 | 3.99 | 1.01% | 66,944 |
| Jul 21, 2025 | 3.95 | 3.99 | 3.93 | 3.97 | 3.95 | 0.25% | 15,501 |
| Jul 18, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.94 | 0.25% | 48,757 |
| Jul 17, 2025 | 3.95 | 3.96 | 3.92 | 3.95 | 3.92 | - | 33,958 |
| Jul 16, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.93 | -0.25% | 44,344 |
| Jul 15, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.94 | - | 26,211 |
| Jul 14, 2025 | 3.94 | 3.97 | 3.93 | 3.96 | 3.94 | 0.76% | 110,449 |
| Jul 11, 2025 | 3.94 | 3.94 | 3.91 | 3.93 | 3.91 | -0.25% | 24,683 |
| Jul 10, 2025 | 3.91 | 3.95 | 3.91 | 3.94 | 3.92 | 0.25% | 95,418 |
| Jul 9, 2025 | 3.89 | 3.94 | 3.89 | 3.93 | 3.91 | 0.77% | 56,248 |
| Jul 8, 2025 | 3.88 | 3.91 | 3.88 | 3.90 | 3.88 | 0.26% | 45,531 |
| Jul 7, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | 3.87 | -0.77% | 19,094 |
| Jul 4, 2025 | 3.89 | 3.95 | 3.89 | 3.92 | 3.90 | 1.03% | 70,986 |
| Jul 3, 2025 | 3.91 | 3.91 | 3.88 | 3.88 | 3.86 | -0.77% | 38,150 |