Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 5.20
-0.02 (-0.38%)
Aug 5, 2026, 4:00 PM EST
Plaza Retail REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | - | -0.38% | 38,676 |
| Aug 4, 2026 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 0.19% | 89,807 |
| Jul 31, 2026 | 5.22 | 5.22 | 5.18 | 5.21 | 5.21 | 0.45% | 118,657 |
| Jul 30, 2026 | 5.19 | 5.24 | 5.19 | 5.21 | 5.19 | -0.38% | 64,785 |
| Jul 29, 2026 | 5.21 | 5.24 | 5.20 | 5.23 | 5.21 | -0.19% | 91,190 |
| Jul 28, 2026 | 5.24 | 5.25 | 5.23 | 5.24 | 5.22 | -0.19% | 68,075 |
| Jul 27, 2026 | 5.21 | 5.25 | 5.20 | 5.25 | 5.23 | 0.77% | 93,495 |
| Jul 24, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.19 | -0.19% | 60,426 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.20 | 5.22 | 5.20 | -0.19% | 138,253 |
| Jul 22, 2026 | 5.24 | 5.24 | 5.21 | 5.23 | 5.21 | - | 36,181 |
| Jul 21, 2026 | 5.22 | 5.24 | 5.20 | 5.23 | 5.21 | 0.29% | 127,591 |
| Jul 20, 2026 | 5.17 | 5.22 | 5.17 | 5.22 | 5.19 | 0.48% | 100,125 |
| Jul 17, 2026 | 5.19 | 5.23 | 5.16 | 5.19 | 5.17 | -0.19% | 108,444 |
| Jul 16, 2026 | 5.17 | 5.23 | 5.16 | 5.20 | 5.18 | 0.39% | 166,158 |
| Jul 15, 2026 | 5.19 | 5.19 | 5.15 | 5.18 | 5.16 | 0.19% | 87,934 |
| Jul 14, 2026 | 5.20 | 5.21 | 5.16 | 5.17 | 5.15 | -0.77% | 239,125 |
| Jul 13, 2026 | 5.15 | 5.24 | 5.13 | 5.21 | 5.19 | 1.17% | 216,775 |
| Jul 10, 2026 | 5.16 | 5.23 | 5.14 | 5.15 | 5.13 | -1.34% | 209,257 |
| Jul 9, 2026 | 5.17 | 5.24 | 5.16 | 5.22 | 5.20 | - | 217,789 |
| Jul 8, 2026 | 5.14 | 5.25 | 5.14 | 5.22 | 5.20 | 0.38% | 1,072,799 |
| Jul 7, 2026 | 5.06 | 5.21 | 5.06 | 5.20 | 5.18 | 11.35% | 548,508 |
| Jul 6, 2026 | 4.69 | 4.69 | 4.65 | 4.67 | 4.65 | -0.85% | 27,043 |
| Jul 3, 2026 | 4.68 | 4.72 | 4.67 | 4.71 | 4.69 | 0.64% | 16,196 |
| Jul 2, 2026 | 4.65 | 4.72 | 4.60 | 4.68 | 4.66 | -0.21% | 45,154 |
| Jun 30, 2026 | 4.72 | 4.72 | 4.67 | 4.69 | 4.67 | 0.07% | 12,989 |
| Jun 29, 2026 | 4.71 | 4.72 | 4.69 | 4.71 | 4.67 | - | 13,794 |
| Jun 26, 2026 | 4.69 | 4.73 | 4.69 | 4.71 | 4.67 | - | 13,955 |
| Jun 25, 2026 | 4.69 | 4.72 | 4.68 | 4.71 | 4.67 | -0.21% | 22,266 |
| Jun 24, 2026 | 4.73 | 4.74 | 4.69 | 4.72 | 4.68 | 0.43% | 44,649 |
| Jun 23, 2026 | 4.68 | 4.73 | 4.68 | 4.70 | 4.66 | -0.42% | 20,134 |
| Jun 22, 2026 | 4.71 | 4.73 | 4.69 | 4.72 | 4.68 | 0.21% | 45,965 |
| Jun 19, 2026 | 4.68 | 4.72 | 4.68 | 4.71 | 4.67 | 0.43% | 82,496 |
| Jun 18, 2026 | 4.73 | 4.74 | 4.68 | 4.69 | 4.65 | -0.21% | 59,673 |
| Jun 17, 2026 | 4.70 | 4.73 | 4.66 | 4.70 | 4.66 | -0.63% | 74,319 |
| Jun 16, 2026 | 4.64 | 4.74 | 4.64 | 4.73 | 4.69 | 1.50% | 152,831 |
| Jun 15, 2026 | 4.62 | 4.67 | 4.60 | 4.66 | 4.62 | 1.30% | 88,635 |
| Jun 12, 2026 | 4.61 | 4.64 | 4.56 | 4.60 | 4.56 | 0.88% | 73,737 |
| Jun 11, 2026 | 4.53 | 4.60 | 4.53 | 4.56 | 4.52 | 0.22% | 29,033 |
| Jun 10, 2026 | 4.50 | 4.57 | 4.50 | 4.55 | 4.51 | 0.89% | 82,052 |
| Jun 9, 2026 | 4.42 | 4.54 | 4.42 | 4.51 | 4.47 | 2.04% | 117,194 |
| Jun 8, 2026 | 4.45 | 4.48 | 4.42 | 4.42 | 4.38 | -0.90% | 53,455 |
| Jun 5, 2026 | 4.45 | 4.47 | 4.42 | 4.46 | 4.42 | 0.45% | 23,192 |
| Jun 4, 2026 | 4.44 | 4.47 | 4.41 | 4.44 | 4.40 | - | 58,471 |
| Jun 3, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.40 | -0.45% | 66,185 |
| Jun 2, 2026 | 4.44 | 4.49 | 4.44 | 4.46 | 4.42 | 0.22% | 50,851 |
| Jun 1, 2026 | 4.47 | 4.50 | 4.44 | 4.45 | 4.41 | -0.89% | 48,892 |
| May 29, 2026 | 4.49 | 4.49 | 4.46 | 4.49 | 4.45 | 0.52% | 43,557 |
| May 28, 2026 | 4.47 | 4.52 | 4.45 | 4.49 | 4.42 | 0.67% | 72,332 |
| May 27, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.40 | -0.22% | 25,097 |
| May 26, 2026 | 4.48 | 4.49 | 4.45 | 4.47 | 4.40 | -0.45% | 36,124 |