Plaza Retail REIT (TSX:PLZ.UN)
Canada · Delayed Price · Currency is CAD 4.260
-0.010 (-0.23%)
At close: Feb 9, 2026
Plaza Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | - | -0.47% | 27,602 |
| Feb 6, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | - | 14,765 |
| Feb 5, 2026 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | - | 43,402 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | 0.71% | 72,971 |
| Feb 3, 2026 | 4.27 | 4.29 | 4.24 | 4.24 | 4.24 | -1.17% | 16,495 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.27 | 4.29 | 4.29 | 0.94% | 28,601 |
| Jan 30, 2026 | 4.21 | 4.27 | 4.21 | 4.25 | 4.25 | 0.47% | 42,274 |
| Jan 29, 2026 | 4.26 | 4.30 | 4.23 | 4.23 | 4.21 | -0.70% | 81,629 |
| Jan 28, 2026 | 4.29 | 4.30 | 4.26 | 4.26 | 4.24 | -0.70% | 30,930 |
| Jan 27, 2026 | 4.29 | 4.30 | 4.29 | 4.29 | 4.27 | - | 8,928 |
| Jan 26, 2026 | 4.28 | 4.30 | 4.28 | 4.29 | 4.27 | -0.23% | 20,276 |
| Jan 23, 2026 | 4.29 | 4.35 | 4.26 | 4.30 | 4.28 | 0.47% | 66,318 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.26 | 0.47% | 178,139 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.24 | -0.93% | 31,522 |
| Jan 20, 2026 | 4.33 | 4.33 | 4.28 | 4.30 | 4.28 | -1.15% | 28,805 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.31 | 4.35 | 4.33 | -0.68% | 23,459 |
| Jan 16, 2026 | 4.27 | 4.38 | 4.27 | 4.38 | 4.36 | 2.58% | 217,204 |
| Jan 15, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.25 | - | 30,652 |
| Jan 14, 2026 | 4.27 | 4.29 | 4.24 | 4.27 | 4.25 | 0.23% | 61,411 |
| Jan 13, 2026 | 4.28 | 4.28 | 4.25 | 4.26 | 4.24 | -0.47% | 42,461 |
| Jan 12, 2026 | 4.25 | 4.28 | 4.24 | 4.28 | 4.26 | 0.71% | 26,831 |
| Jan 9, 2026 | 4.28 | 4.28 | 4.23 | 4.25 | 4.23 | -0.70% | 40,440 |
| Jan 8, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.26 | -0.23% | 59,599 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.27 | 4.29 | 4.27 | 0.23% | 13,423 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.27 | 4.28 | 4.26 | - | 28,637 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.26 | 4.28 | 4.26 | 0.94% | 40,163 |
| Jan 2, 2026 | 4.28 | 4.29 | 4.20 | 4.24 | 4.22 | -1.17% | 56,016 |
| Dec 31, 2025 | 4.27 | 4.32 | 4.23 | 4.29 | 4.27 | -0.23% | 35,662 |
| Dec 30, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.25 | 0.94% | 25,751 |
| Dec 29, 2025 | 4.25 | 4.27 | 4.23 | 4.26 | 4.21 | 0.71% | 17,883 |
| Dec 24, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | 4.18 | -0.94% | 18,289 |
| Dec 23, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.22 | -0.23% | 19,325 |
| Dec 22, 2025 | 4.26 | 4.28 | 4.25 | 4.28 | 4.23 | 1.42% | 28,283 |
| Dec 19, 2025 | 4.27 | 4.28 | 4.21 | 4.22 | 4.17 | -1.17% | 43,649 |
| Dec 18, 2025 | 4.22 | 4.28 | 4.22 | 4.27 | 4.22 | 0.95% | 28,877 |
| Dec 17, 2025 | 4.23 | 4.25 | 4.21 | 4.23 | 4.18 | -0.24% | 35,135 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.22 | 4.24 | 4.19 | - | 47,751 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.19 | 4.24 | 4.19 | 0.47% | 48,153 |
| Dec 12, 2025 | 4.19 | 4.24 | 4.19 | 4.22 | 4.17 | 0.96% | 53,141 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.17 | 4.18 | 4.13 | - | 32,347 |
| Dec 10, 2025 | 4.14 | 4.20 | 4.14 | 4.18 | 4.13 | 0.72% | 65,148 |
| Dec 9, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.10 | 0.24% | 52,484 |
| Dec 8, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.09 | 0.24% | 49,565 |
| Dec 5, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.08 | 0.24% | 15,947 |
| Dec 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.08 | -0.48% | 21,261 |
| Dec 3, 2025 | 4.11 | 4.16 | 4.10 | 4.14 | 4.09 | 0.24% | 66,094 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.11 | 4.13 | 4.08 | -0.48% | 39,052 |
| Dec 1, 2025 | 4.13 | 4.16 | 4.13 | 4.15 | 4.10 | -0.24% | 16,894 |
| Nov 28, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.11 | -0.48% | 46,823 |
| Nov 27, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.11 | 0.97% | 26,680 |