Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 4.480
+0.020 (0.45%)
At close: May 7, 2026
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 0.45% | 27,690 |
| May 6, 2026 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 0.45% | 51,814 |
| May 5, 2026 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | 0.23% | 38,437 |
| May 4, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.43 | -1.12% | 55,114 |
| May 1, 2026 | 4.45 | 4.48 | 4.43 | 4.48 | 4.48 | 0.67% | 33,449 |
| Apr 30, 2026 | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | -0.22% | 19,170 |
| Apr 29, 2026 | 4.47 | 4.49 | 4.44 | 4.46 | 4.44 | -0.45% | 53,547 |
| Apr 28, 2026 | 4.41 | 4.49 | 4.41 | 4.48 | 4.46 | 1.13% | 55,956 |
| Apr 27, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.41 | -0.45% | 38,606 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.43 | -0.22% | 15,647 |
| Apr 23, 2026 | 4.47 | 4.48 | 4.44 | 4.46 | 4.44 | -0.22% | 26,670 |
| Apr 22, 2026 | 4.46 | 4.48 | 4.43 | 4.47 | 4.45 | 0.45% | 50,784 |
| Apr 21, 2026 | 4.46 | 4.47 | 4.43 | 4.45 | 4.43 | -0.45% | 58,684 |
| Apr 20, 2026 | 4.45 | 4.47 | 4.43 | 4.47 | 4.45 | -0.22% | 89,273 |
| Apr 17, 2026 | 4.44 | 4.49 | 4.44 | 4.48 | 4.46 | 0.90% | 73,131 |
| Apr 16, 2026 | 4.40 | 4.47 | 4.40 | 4.44 | 4.42 | 0.91% | 146,807 |
| Apr 15, 2026 | 4.35 | 4.43 | 4.34 | 4.40 | 4.38 | 1.85% | 67,024 |
| Apr 14, 2026 | 4.30 | 4.40 | 4.29 | 4.32 | 4.30 | 0.70% | 51,975 |
| Apr 13, 2026 | 4.30 | 4.31 | 4.25 | 4.29 | 4.27 | - | 102,958 |
| Apr 10, 2026 | 4.24 | 4.34 | 4.24 | 4.29 | 4.27 | 0.94% | 84,561 |
| Apr 9, 2026 | 4.29 | 4.31 | 4.24 | 4.25 | 4.23 | -1.16% | 32,886 |
| Apr 8, 2026 | 4.30 | 4.31 | 4.28 | 4.30 | 4.28 | 0.94% | 35,740 |
| Apr 7, 2026 | 4.24 | 4.28 | 4.21 | 4.26 | 4.24 | 0.24% | 72,094 |
| Apr 6, 2026 | 4.24 | 4.29 | 4.22 | 4.25 | 4.23 | - | 61,153 |
| Apr 2, 2026 | 4.28 | 4.30 | 4.23 | 4.25 | 4.23 | -0.23% | 99,763 |
| Apr 1, 2026 | 4.23 | 4.29 | 4.23 | 4.26 | 4.24 | 0.47% | 67,141 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.19 | 4.24 | 4.22 | 0.71% | 43,893 |
| Mar 30, 2026 | 4.19 | 4.28 | 4.19 | 4.21 | 4.16 | 0.24% | 52,317 |
| Mar 27, 2026 | 4.25 | 4.25 | 4.18 | 4.20 | 4.15 | -0.24% | 36,938 |
| Mar 26, 2026 | 4.24 | 4.25 | 4.20 | 4.21 | 4.16 | -1.17% | 45,433 |
| Mar 25, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.21 | -0.23% | 37,692 |
| Mar 24, 2026 | 4.28 | 4.28 | 4.25 | 4.27 | 4.22 | -0.23% | 25,033 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.23 | 0.23% | 33,328 |
| Mar 20, 2026 | 4.31 | 4.32 | 4.23 | 4.27 | 4.22 | - | 47,462 |
| Mar 19, 2026 | 4.38 | 4.38 | 4.25 | 4.27 | 4.22 | -2.06% | 43,574 |
| Mar 18, 2026 | 4.34 | 4.41 | 4.34 | 4.36 | 4.31 | 0.23% | 44,059 |
| Mar 17, 2026 | 4.28 | 4.41 | 4.25 | 4.35 | 4.30 | 1.64% | 15,608 |
| Mar 16, 2026 | 4.24 | 4.34 | 4.20 | 4.28 | 4.23 | 0.94% | 44,563 |
| Mar 13, 2026 | 4.24 | 4.31 | 4.23 | 4.24 | 4.19 | 0.71% | 38,691 |
| Mar 12, 2026 | 4.24 | 4.29 | 4.19 | 4.21 | 4.16 | -1.41% | 63,528 |
| Mar 11, 2026 | 4.35 | 4.39 | 4.25 | 4.27 | 4.22 | -1.39% | 46,656 |
| Mar 10, 2026 | 4.31 | 4.35 | 4.31 | 4.33 | 4.28 | 1.29% | 24,587 |
| Mar 9, 2026 | 4.27 | 4.32 | 4.22 | 4.28 | 4.23 | -3.28% | 143,791 |
| Mar 6, 2026 | 4.45 | 4.46 | 4.39 | 4.42 | 4.37 | -0.90% | 86,958 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.41 | -1.76% | 24,094 |
| Mar 4, 2026 | 4.48 | 4.54 | 4.41 | 4.54 | 4.49 | 2.71% | 53,335 |
| Mar 3, 2026 | 4.49 | 4.51 | 4.35 | 4.42 | 4.37 | -1.56% | 80,330 |
| Mar 2, 2026 | 4.51 | 4.52 | 4.48 | 4.49 | 4.44 | -0.44% | 29,938 |
| Feb 27, 2026 | 4.48 | 4.51 | 4.47 | 4.51 | 4.46 | 0.67% | 41,532 |
| Feb 26, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.41 | 1.36% | 29,920 |