Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 4.490
+0.023 (0.52%)
At close: May 29, 2026
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.49 | 4.49 | 4.46 | 4.49 | 4.49 | 0.52% | 43,557 |
| May 28, 2026 | 4.47 | 4.52 | 4.45 | 4.49 | 4.47 | 0.67% | 72,332 |
| May 27, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.44 | -0.22% | 25,097 |
| May 26, 2026 | 4.48 | 4.49 | 4.45 | 4.47 | 4.45 | -0.45% | 36,124 |
| May 25, 2026 | 4.50 | 4.50 | 4.43 | 4.49 | 4.47 | - | 49,964 |
| May 22, 2026 | 4.44 | 4.52 | 4.44 | 4.49 | 4.47 | 0.22% | 158,825 |
| May 21, 2026 | 4.46 | 4.48 | 4.42 | 4.48 | 4.46 | 0.90% | 49,339 |
| May 20, 2026 | 4.43 | 4.48 | 4.43 | 4.44 | 4.42 | 0.68% | 46,091 |
| May 19, 2026 | 4.44 | 4.44 | 4.40 | 4.41 | 4.39 | 0.23% | 38,467 |
| May 15, 2026 | 4.45 | 4.45 | 4.39 | 4.40 | 4.38 | -1.12% | 71,146 |
| May 14, 2026 | 4.49 | 4.49 | 4.44 | 4.45 | 4.43 | 0.23% | 47,577 |
| May 13, 2026 | 4.47 | 4.49 | 4.44 | 4.44 | 4.42 | -0.45% | 45,665 |
| May 12, 2026 | 4.45 | 4.50 | 4.45 | 4.46 | 4.44 | -0.45% | 42,810 |
| May 11, 2026 | 4.48 | 4.49 | 4.45 | 4.48 | 4.46 | - | 48,696 |
| May 8, 2026 | 4.45 | 4.50 | 4.20 | 4.48 | 4.46 | - | 158,069 |
| May 7, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.46 | 0.45% | 27,690 |
| May 6, 2026 | 4.44 | 4.46 | 4.43 | 4.46 | 4.44 | 0.45% | 51,814 |
| May 5, 2026 | 4.44 | 4.48 | 4.42 | 4.44 | 4.42 | 0.23% | 38,437 |
| May 4, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.41 | -1.12% | 55,114 |
| May 1, 2026 | 4.45 | 4.48 | 4.43 | 4.48 | 4.46 | 0.67% | 33,449 |
| Apr 30, 2026 | 4.47 | 4.48 | 4.43 | 4.45 | 4.43 | 0.30% | 19,170 |
| Apr 29, 2026 | 4.47 | 4.49 | 4.44 | 4.46 | 4.41 | -0.45% | 53,547 |
| Apr 28, 2026 | 4.41 | 4.49 | 4.41 | 4.48 | 4.43 | 1.13% | 55,956 |
| Apr 27, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.38 | -0.45% | 38,606 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.40 | -0.22% | 15,647 |
| Apr 23, 2026 | 4.47 | 4.48 | 4.44 | 4.46 | 4.41 | -0.22% | 26,670 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.43 | 4.47 | 4.42 | 0.45% | 50,784 |
| Apr 21, 2026 | 4.46 | 4.47 | 4.43 | 4.45 | 4.40 | -0.45% | 58,684 |
| Apr 20, 2026 | 4.45 | 4.47 | 4.43 | 4.47 | 4.42 | -0.22% | 89,273 |
| Apr 17, 2026 | 4.44 | 4.49 | 4.44 | 4.48 | 4.43 | 0.90% | 73,131 |
| Apr 16, 2026 | 4.40 | 4.47 | 4.40 | 4.44 | 4.39 | 0.91% | 146,807 |
| Apr 15, 2026 | 4.35 | 4.43 | 4.34 | 4.40 | 4.35 | 1.85% | 67,024 |
| Apr 14, 2026 | 4.30 | 4.40 | 4.29 | 4.32 | 4.28 | 0.70% | 51,975 |
| Apr 13, 2026 | 4.30 | 4.31 | 4.25 | 4.29 | 4.25 | - | 102,958 |
| Apr 10, 2026 | 4.24 | 4.34 | 4.24 | 4.29 | 4.25 | 0.94% | 84,561 |
| Apr 9, 2026 | 4.29 | 4.31 | 4.24 | 4.25 | 4.21 | -1.16% | 32,886 |
| Apr 8, 2026 | 4.30 | 4.31 | 4.28 | 4.30 | 4.26 | 0.94% | 35,740 |
| Apr 7, 2026 | 4.24 | 4.28 | 4.21 | 4.26 | 4.22 | 0.24% | 72,094 |
| Apr 6, 2026 | 4.24 | 4.29 | 4.22 | 4.25 | 4.21 | - | 61,153 |
| Apr 2, 2026 | 4.28 | 4.30 | 4.23 | 4.25 | 4.21 | -0.23% | 99,763 |
| Apr 1, 2026 | 4.23 | 4.29 | 4.23 | 4.26 | 4.22 | 0.47% | 67,141 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.19 | 4.24 | 4.20 | 1.27% | 43,893 |
| Mar 30, 2026 | 4.19 | 4.28 | 4.19 | 4.21 | 4.14 | 0.24% | 52,317 |
| Mar 27, 2026 | 4.25 | 4.25 | 4.18 | 4.20 | 4.13 | -0.24% | 36,938 |
| Mar 26, 2026 | 4.24 | 4.25 | 4.20 | 4.21 | 4.14 | -1.17% | 45,433 |
| Mar 25, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.19 | -0.23% | 37,692 |
| Mar 24, 2026 | 4.28 | 4.28 | 4.25 | 4.27 | 4.20 | -0.23% | 25,033 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.21 | 0.23% | 33,328 |
| Mar 20, 2026 | 4.31 | 4.32 | 4.23 | 4.27 | 4.20 | - | 47,462 |
| Mar 19, 2026 | 4.38 | 4.38 | 4.25 | 4.27 | 4.20 | -2.06% | 43,574 |