Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 5.27
-0.01 (-0.19%)
Oct 2, 2026, 4:00 PM EST
Plaza Retail REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | -0.19% | 1,284,456 |
| Oct 1, 2026 | 5.25 | 5.30 | 5.25 | 5.28 | 5.28 | 0.19% | 343,330 |
| Sep 30, 2026 | 5.27 | 5.28 | 5.22 | 5.27 | 5.27 | 0.19% | 123,279 |
| Sep 29, 2026 | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | 0.25% | 95,310 |
| Sep 28, 2026 | 5.22 | 5.31 | 5.22 | 5.27 | 5.25 | 0.19% | 137,281 |
| Sep 25, 2026 | 5.26 | 5.29 | 5.24 | 5.26 | 5.24 | 0.19% | 80,920 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.22 | 5.25 | 5.23 | -0.76% | 494,066 |
| Sep 23, 2026 | 5.27 | 5.30 | 5.26 | 5.29 | 5.27 | 0.38% | 32,237 |
| Sep 22, 2026 | 5.25 | 5.28 | 5.25 | 5.27 | 5.25 | 0.38% | 301,697 |
| Sep 21, 2026 | 5.25 | 5.26 | 5.24 | 5.25 | 5.23 | - | 243,594 |
| Sep 18, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.23 | 0.38% | 37,464 |
| Sep 17, 2026 | 5.22 | 5.25 | 5.22 | 5.23 | 5.21 | - | 26,195 |
| Sep 16, 2026 | 5.21 | 5.25 | 5.21 | 5.23 | 5.21 | -0.38% | 173,385 |
| Sep 15, 2026 | 5.22 | 5.25 | 5.19 | 5.25 | 5.23 | 0.38% | 152,453 |
| Sep 14, 2026 | 5.23 | 5.25 | 5.22 | 5.23 | 5.21 | - | 222,194 |
| Sep 11, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.21 | -0.38% | 14,602 |
| Sep 10, 2026 | 5.26 | 5.28 | 5.23 | 5.25 | 5.23 | -0.19% | 235,740 |
| Sep 9, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.24 | -0.38% | 301,874 |
| Sep 8, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.26 | 0.38% | 38,514 |
| Sep 4, 2026 | 5.26 | 5.28 | 5.25 | 5.26 | 5.24 | - | 38,509 |
| Sep 3, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.24 | -0.38% | 19,200 |
| Sep 2, 2026 | 5.26 | 5.28 | 5.24 | 5.28 | 5.26 | - | 20,185 |
| Sep 1, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.26 | - | 41,775 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.24 | 5.28 | 5.26 | 0.44% | 21,191 |
| Aug 28, 2026 | 5.23 | 5.30 | 5.23 | 5.28 | 5.23 | - | 13,850 |
| Aug 27, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.23 | 0.38% | 7,507 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.23 | 5.26 | 5.21 | -0.19% | 68,168 |
| Aug 25, 2026 | 5.27 | 5.30 | 5.23 | 5.27 | 5.22 | -0.57% | 46,573 |
| Aug 24, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.25 | 0.38% | 51,136 |
| Aug 21, 2026 | 5.27 | 5.29 | 5.25 | 5.28 | 5.23 | -0.38% | 24,496 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.27 | 5.30 | 5.25 | -0.56% | 16,647 |
| Aug 19, 2026 | 5.34 | 5.34 | 5.28 | 5.33 | 5.28 | 0.57% | 13,647 |
| Aug 18, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.25 | -0.38% | 21,522 |
| Aug 17, 2026 | 5.35 | 5.37 | 5.27 | 5.32 | 5.27 | -0.37% | 98,841 |
| Aug 14, 2026 | 5.34 | 5.37 | 5.29 | 5.34 | 5.29 | 0.75% | 54,049 |
| Aug 13, 2026 | 5.30 | 5.32 | 5.28 | 5.30 | 5.25 | 0.19% | 44,628 |
| Aug 12, 2026 | 5.28 | 5.29 | 5.24 | 5.29 | 5.24 | 0.19% | 108,639 |
| Aug 11, 2026 | 5.24 | 5.28 | 5.23 | 5.28 | 5.23 | 0.57% | 44,843 |
| Aug 10, 2026 | 5.21 | 5.27 | 5.20 | 5.25 | 5.20 | 0.96% | 305,491 |
| Aug 7, 2026 | 5.31 | 5.31 | 5.19 | 5.20 | 5.15 | -2.26% | 151,181 |
| Aug 6, 2026 | 5.25 | 5.34 | 5.25 | 5.32 | 5.27 | 2.31% | 209,771 |
| Aug 5, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | 5.15 | -0.38% | 38,731 |
| Aug 4, 2026 | 5.18 | 5.24 | 5.18 | 5.22 | 5.17 | 0.19% | 89,807 |
| Jul 31, 2026 | 5.22 | 5.22 | 5.18 | 5.21 | 5.16 | 0.45% | 118,657 |
| Jul 30, 2026 | 5.19 | 5.24 | 5.19 | 5.21 | 5.14 | -0.38% | 64,785 |
| Jul 29, 2026 | 5.21 | 5.24 | 5.20 | 5.23 | 5.16 | -0.19% | 91,190 |
| Jul 28, 2026 | 5.24 | 5.25 | 5.23 | 5.24 | 5.17 | -0.19% | 68,075 |
| Jul 27, 2026 | 5.21 | 5.25 | 5.20 | 5.25 | 5.18 | 0.77% | 93,495 |
| Jul 24, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.14 | -0.19% | 60,426 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.20 | 5.22 | 5.15 | -0.19% | 138,253 |