Plaza Retail REIT (TSX:PLZ.UN)
Canada
· Delayed Price · Currency is CAD 3.855
+0.005 (0.13%)
Jun 6, 2025, 3:59 PM EDT
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.67 | 3.77 | 3.67 | 3.75 | 3.73 | 3.31% | 28,040 |
| Apr 14, 2025 | 3.67 | 3.67 | 3.54 | 3.63 | 3.61 | 2.54% | 41,781 |
| Apr 11, 2025 | 3.61 | 3.61 | 3.51 | 3.54 | 3.52 | -0.56% | 73,356 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.49 | 3.56 | 3.54 | -1.66% | 50,949 |
| Apr 9, 2025 | 3.48 | 3.62 | 3.40 | 3.62 | 3.60 | 3.72% | 136,367 |
| Apr 8, 2025 | 3.67 | 3.76 | 3.49 | 3.49 | 3.47 | -1.97% | 80,107 |
| Apr 7, 2025 | 3.53 | 3.61 | 3.51 | 3.56 | 3.54 | -1.39% | 98,782 |
| Apr 4, 2025 | 3.70 | 3.70 | 3.59 | 3.61 | 3.59 | -3.22% | 69,960 |
| Apr 3, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.71 | -1.32% | 56,724 |
| Apr 2, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.76 | -0.53% | 28,734 |
| Apr 1, 2025 | 3.77 | 3.81 | 3.76 | 3.80 | 3.78 | 0.80% | 40,644 |
| Mar 31, 2025 | 3.77 | 3.78 | 3.74 | 3.77 | 3.75 | 0.27% | 41,007 |
| Mar 28, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.73 | -1.05% | 29,182 |
| Mar 27, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.78 | 1.06% | 11,939 |