Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 4.110
+0.010 (0.24%)
Oct 24, 2025, 3:59 PM EDT
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.11 | - | 11,718 |
| Oct 23, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.24% | 19,462 |
| Oct 22, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 16,798 |
| Oct 21, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 29,035 |
| Oct 20, 2025 | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 68,239 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.07 | 4.09 | 4.09 | 0.25% | 9,862 |
| Oct 16, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -1.45% | 42,917 |
| Oct 15, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 37,458 |
| Oct 14, 2025 | 4.07 | 4.14 | 4.07 | 4.12 | 4.12 | 1.98% | 28,252 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -2.42% | 47,500 |
| Oct 9, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 34,769 |
| Oct 8, 2025 | 4.19 | 4.19 | 4.14 | 4.16 | 4.16 | -0.48% | 28,085 |
| Oct 7, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 15,886 |
| Oct 6, 2025 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | -0.72% | 33,136 |
| Oct 3, 2025 | 4.19 | 4.21 | 4.18 | 4.19 | 4.19 | -0.24% | 26,343 |
| Oct 2, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 18,383 |
| Oct 1, 2025 | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | - | 36,879 |
| Sep 30, 2025 | 4.19 | 4.19 | 4.14 | 4.17 | 4.17 | 0.24% | 96,681 |
| Sep 29, 2025 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -0.72% | 13,950 |
| Sep 26, 2025 | 4.20 | 4.21 | 4.14 | 4.19 | 4.17 | 0.24% | 34,792 |
| Sep 25, 2025 | 4.19 | 4.20 | 4.17 | 4.18 | 4.16 | -0.48% | 53,077 |
| Sep 24, 2025 | 4.20 | 4.22 | 4.19 | 4.20 | 4.18 | - | 10,637 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.19 | 4.20 | 4.18 | - | 47,227 |
| Sep 22, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.18 | -0.94% | 42,027 |
| Sep 19, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.22 | 0.24% | 38,362 |
| Sep 18, 2025 | 4.21 | 4.24 | 4.21 | 4.23 | 4.21 | - | 21,284 |
| Sep 17, 2025 | 4.19 | 4.24 | 4.19 | 4.23 | 4.21 | 0.95% | 35,736 |
| Sep 16, 2025 | 4.21 | 4.22 | 4.18 | 4.19 | 4.17 | -0.24% | 38,552 |
| Sep 15, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.18 | 0.24% | 17,948 |
| Sep 12, 2025 | 4.20 | 4.24 | 4.18 | 4.19 | 4.17 | -0.24% | 19,839 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.19 | 4.20 | 4.18 | -0.47% | 20,767 |
| Sep 10, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.20 | 0.72% | 13,539 |
| Sep 9, 2025 | 4.20 | 4.22 | 4.15 | 4.19 | 4.17 | - | 15,527 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.14 | 4.19 | 4.17 | 0.24% | 70,415 |
| Sep 5, 2025 | 4.17 | 4.19 | 4.15 | 4.18 | 4.16 | 0.24% | 31,633 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.16 | 4.17 | 4.15 | -0.48% | 32,037 |
| Sep 3, 2025 | 4.17 | 4.20 | 4.16 | 4.19 | 4.17 | 0.96% | 27,395 |
| Sep 2, 2025 | 4.24 | 4.27 | 4.15 | 4.15 | 4.13 | -3.04% | 76,893 |
| Aug 29, 2025 | 4.19 | 4.31 | 4.19 | 4.28 | 4.26 | 1.18% | 45,478 |
| Aug 28, 2025 | 4.22 | 4.23 | 4.19 | 4.23 | 4.19 | 0.48% | 106,628 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.17 | - | 14,976 |
| Aug 26, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.17 | 0.72% | 50,362 |
| Aug 25, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.14 | -0.48% | 57,154 |
| Aug 22, 2025 | 4.18 | 4.20 | 4.11 | 4.20 | 4.16 | 0.72% | 23,222 |
| Aug 21, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.13 | -0.24% | 11,559 |
| Aug 20, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.14 | - | 12,465 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.17 | 4.18 | 4.14 | -0.48% | 24,762 |
| Aug 18, 2025 | 4.18 | 4.21 | 4.18 | 4.20 | 4.16 | 0.24% | 49,268 |
| Aug 15, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.15 | -0.24% | 33,654 |
| Aug 14, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.16 | - | 38,155 |