Plaza Retail REIT (TSX:PLZ.UN)
Canada
· Delayed Price · Currency is CAD 3.890
+0.010 (0.26%)
Jun 26, 2025, 4:00 PM EDT
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 3.89 | 3.90 | 3.87 | 3.89 | 3.89 | 0.26% | 35,333 |
| Jun 25, 2025 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | - | 72,548 |
| Jun 24, 2025 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | - | 67,752 |
| Jun 23, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.26% | 34,938 |
| Jun 20, 2025 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | - | 23,714 |
| Jun 19, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | - | 7,191 |
| Jun 18, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | - | 24,170 |
| Jun 17, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | 3.89 | -1.02% | 44,306 |
| Jun 16, 2025 | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | - | 28,816 |
| Jun 13, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.29% | 27,848 |
| Jun 12, 2025 | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | -0.26% | 4,142 |
| Jun 11, 2025 | 3.92 | 3.93 | 3.88 | 3.89 | 3.89 | -0.26% | 27,381 |
| Jun 10, 2025 | 3.90 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 51,688 |
| Jun 9, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 0.78% | 17,071 |
| Jun 6, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 0.26% | 37,027 |
| Jun 5, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | - | 6,069 |
| Jun 4, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 17,232 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | - | 24,438 |
| Jun 2, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -0.77% | 43,417 |
| May 30, 2025 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | - | 25,466 |
| May 29, 2025 | 3.86 | 3.90 | 3.86 | 3.89 | 3.87 | 0.52% | 36,806 |
| May 28, 2025 | 3.87 | 3.88 | 3.84 | 3.87 | 3.85 | -0.51% | 23,882 |
| May 27, 2025 | 3.86 | 3.89 | 3.85 | 3.89 | 3.87 | 1.04% | 35,427 |
| May 26, 2025 | 3.82 | 3.85 | 3.78 | 3.85 | 3.83 | 1.85% | 22,337 |
| May 23, 2025 | 3.83 | 3.83 | 3.78 | 3.78 | 3.76 | -1.05% | 12,647 |
| May 22, 2025 | 3.79 | 3.82 | 3.76 | 3.82 | 3.80 | 1.06% | 9,821 |
| May 21, 2025 | 3.81 | 3.82 | 3.74 | 3.78 | 3.76 | -1.31% | 54,680 |
| May 20, 2025 | 3.84 | 3.90 | 3.82 | 3.83 | 3.81 | -0.26% | 77,955 |
| May 16, 2025 | 3.80 | 3.85 | 3.80 | 3.84 | 3.82 | 1.05% | 65,050 |
| May 15, 2025 | 3.78 | 3.81 | 3.78 | 3.80 | 3.78 | 0.53% | 37,116 |
| May 14, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.76 | 0.27% | 40,569 |
| May 13, 2025 | 3.76 | 3.79 | 3.76 | 3.77 | 3.75 | - | 35,444 |
| May 12, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.75 | - | 33,268 |
| May 9, 2025 | 3.78 | 3.79 | 3.76 | 3.77 | 3.75 | -0.53% | 33,515 |
| May 8, 2025 | 3.75 | 3.79 | 3.74 | 3.79 | 3.77 | 0.53% | 54,201 |
| May 7, 2025 | 3.73 | 3.79 | 3.73 | 3.77 | 3.75 | 0.53% | 313,045 |
| May 6, 2025 | 3.74 | 3.78 | 3.74 | 3.75 | 3.72 | - | 37,765 |
| May 5, 2025 | 3.72 | 3.76 | 3.65 | 3.75 | 3.72 | 0.27% | 18,147 |
| May 2, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.72 | 0.27% | 53,236 |
| May 1, 2025 | 3.74 | 3.75 | 3.70 | 3.73 | 3.71 | 0.81% | 63,654 |
| Apr 30, 2025 | 3.73 | 3.74 | 3.69 | 3.70 | 3.70 | -1.07% | 24,834 |
| Apr 29, 2025 | 3.73 | 3.76 | 3.72 | 3.74 | 3.72 | 0.54% | 10,125 |
| Apr 28, 2025 | 3.77 | 3.77 | 3.71 | 3.72 | 3.70 | -0.53% | 30,707 |
| Apr 25, 2025 | 3.73 | 3.74 | 3.69 | 3.74 | 3.72 | 0.54% | 12,901 |
| Apr 24, 2025 | 3.74 | 3.79 | 3.71 | 3.72 | 3.70 | -0.27% | 42,501 |
| Apr 23, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.71 | -0.53% | 90,748 |
| Apr 22, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.73 | 0.27% | 8,287 |
| Apr 21, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.72 | -0.27% | 13,716 |
| Apr 17, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.73 | 0.27% | 17,850 |
| Apr 16, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.72 | -0.27% | 33,547 |