Plaza Retail REIT (TSX:PLZ.UN)
Canada
· Delayed Price · Currency is CAD 3.740
+0.010 (0.27%)
May 2, 2025, 3:59 PM EDT
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 53,236 |
| May 1, 2025 | 3.74 | 3.75 | 3.70 | 3.73 | 3.73 | 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 |
| Mar 26, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.74 | -1.05% | 29,400 |
| Mar 25, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.78 | - | 86,773 |
| Mar 24, 2025 | 3.78 | 3.80 | 3.77 | 3.80 | 3.78 | 0.80% | 102,239 |
| Mar 21, 2025 | 3.76 | 3.77 | 3.74 | 3.77 | 3.75 | -0.26% | 82,475 |
| Mar 20, 2025 | 3.76 | 3.79 | 3.73 | 3.78 | 3.76 | 0.53% | 11,765 |
| Mar 19, 2025 | 3.80 | 3.80 | 3.70 | 3.76 | 3.74 | - | 76,693 |
| Mar 18, 2025 | 3.70 | 3.78 | 3.70 | 3.76 | 3.74 | 1.35% | 41,067 |
| Mar 17, 2025 | 3.80 | 3.80 | 3.69 | 3.71 | 3.69 | -2.11% | 210,340 |
| Mar 14, 2025 | 3.79 | 3.80 | 3.76 | 3.79 | 3.77 | 0.80% | 123,247 |
| Mar 13, 2025 | 3.75 | 3.79 | 3.73 | 3.76 | 3.74 | -0.53% | 51,010 |
| Mar 12, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.76 | 0.80% | 38,006 |
| Mar 11, 2025 | 3.80 | 3.80 | 3.73 | 3.75 | 3.73 | -1.06% | 139,369 |
| Mar 10, 2025 | 3.75 | 3.85 | 3.70 | 3.79 | 3.77 | 5.87% | 414,931 |
| Mar 7, 2025 | 3.61 | 3.63 | 3.58 | 3.58 | 3.56 | - | 15,973 |
| Mar 6, 2025 | 3.63 | 3.63 | 3.55 | 3.58 | 3.56 | -1.10% | 19,281 |
| Mar 5, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.60 | -0.28% | 29,227 |
| Mar 4, 2025 | 3.60 | 3.65 | 3.56 | 3.63 | 3.61 | - | 26,681 |
| Mar 3, 2025 | 3.69 | 3.69 | 3.62 | 3.63 | 3.61 | -0.82% | 22,468 |
| Feb 28, 2025 | 3.72 | 3.72 | 3.64 | 3.66 | 3.64 | -0.27% | 50,450 |
| Feb 27, 2025 | 3.74 | 3.74 | 3.67 | 3.67 | 3.62 | -1.08% | 22,463 |
| Feb 26, 2025 | 3.72 | 3.73 | 3.70 | 3.71 | 3.66 | -0.54% | 41,921 |
| Feb 25, 2025 | 3.73 | 3.75 | 3.69 | 3.73 | 3.68 | 0.27% | 65,421 |
| Feb 24, 2025 | 3.68 | 3.73 | 3.68 | 3.72 | 3.67 | 0.81% | 27,108 |
| Feb 21, 2025 | 3.66 | 3.73 | 3.65 | 3.69 | 3.64 | 0.27% | 49,107 |