Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 3.970
+0.010 (0.25%)
Jul 21, 2025, 3:58 PM EDT
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 3.95 | 3.99 | 3.93 | 3.97 | 3.97 | 0.25% | 15,501 |
| Jul 18, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | 0.25% | 48,757 |
| Jul 17, 2025 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | - | 33,958 |
| Jul 16, 2025 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | -0.25% | 44,344 |
| Jul 15, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 26,211 |
| Jul 14, 2025 | 3.94 | 3.97 | 3.93 | 3.96 | 3.96 | 0.76% | 110,449 |
| Jul 11, 2025 | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.25% | 24,683 |
| Jul 10, 2025 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 95,418 |
| Jul 9, 2025 | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.77% | 56,248 |
| Jul 8, 2025 | 3.88 | 3.91 | 3.88 | 3.90 | 3.90 | 0.26% | 45,531 |
| Jul 7, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | 3.89 | -0.77% | 19,094 |
| Jul 4, 2025 | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | 1.03% | 70,986 |
| Jul 3, 2025 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -0.77% | 38,150 |
| Jul 2, 2025 | 3.90 | 3.91 | 3.86 | 3.91 | 3.91 | - | 24,617 |
| Jun 30, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | - | 12,840 |
| Jun 27, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.89 | 0.51% | 49,433 |
| Jun 26, 2025 | 3.89 | 3.90 | 3.87 | 3.89 | 3.87 | 0.26% | 35,333 |
| Jun 25, 2025 | 3.91 | 3.91 | 3.88 | 3.88 | 3.85 | - | 72,548 |
| Jun 24, 2025 | 3.90 | 3.94 | 3.88 | 3.88 | 3.86 | - | 67,752 |
| Jun 23, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.86 | -0.26% | 34,938 |
| Jun 20, 2025 | 3.91 | 3.91 | 3.87 | 3.89 | 3.87 | - | 23,714 |
| Jun 19, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 3.87 | - | 7,191 |
| Jun 18, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.87 | - | 24,170 |
| Jun 17, 2025 | 3.92 | 3.92 | 3.88 | 3.89 | 3.87 | -1.02% | 44,306 |
| Jun 16, 2025 | 3.93 | 3.95 | 3.92 | 3.93 | 3.91 | - | 28,816 |
| Jun 13, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.91 | 1.29% | 27,848 |
| Jun 12, 2025 | 3.88 | 3.91 | 3.88 | 3.88 | 3.86 | -0.26% | 4,142 |
| Jun 11, 2025 | 3.92 | 3.93 | 3.88 | 3.89 | 3.87 | -0.26% | 27,381 |
| Jun 10, 2025 | 3.90 | 3.92 | 3.89 | 3.90 | 3.87 | 0.26% | 51,688 |
| Jun 9, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.87 | 0.78% | 17,071 |
| Jun 6, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.83 | 0.26% | 37,027 |
| Jun 5, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.83 | - | 6,069 |
| Jun 4, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.83 | -0.26% | 17,232 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.84 | - | 24,438 |
| Jun 2, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.84 | -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 |