Pro Real Estate Investment Trust (TSX:PRV.UN)
Canada
· Delayed Price · Currency is CAD 5.08
-0.01 (-0.20%)
May 9, 2025, 3:59 PM EDT
TSX:PRV.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.09 | 5.09 | 5.04 | 5.08 | 5.08 | - | 26,303 |
| May 8, 2025 | 5.11 | 5.11 | 5.00 | 5.08 | 5.08 | -0.59% | 35,727 |
| May 7, 2025 | 5.13 | 5.14 | 5.05 | 5.11 | 5.11 | 0.59% | 34,548 |
| May 6, 2025 | 5.08 | 5.10 | 5.05 | 5.08 | 5.08 | -0.59% | 32,300 |
| May 5, 2025 | 5.06 | 5.11 | 4.97 | 5.11 | 5.11 | 2.20% | 46,900 |
| May 2, 2025 | 5.06 | 5.08 | 5.00 | 5.00 | 5.00 | -0.99% | 26,300 |
| May 1, 2025 | 5.02 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 25,222 |
| Apr 30, 2025 | 5.00 | 5.03 | 4.94 | 5.00 | 5.00 | -0.79% | 27,111 |
| Apr 29, 2025 | 5.00 | 5.08 | 4.99 | 5.04 | 5.00 | 0.80% | 56,936 |
| Apr 28, 2025 | 5.04 | 5.06 | 4.99 | 5.00 | 4.96 | -0.40% | 25,826 |
| Apr 25, 2025 | 5.02 | 5.03 | 4.97 | 5.02 | 4.98 | 0.40% | 19,800 |
| Apr 24, 2025 | 4.97 | 5.01 | 4.96 | 5.00 | 4.96 | 1.21% | 44,322 |
| Apr 23, 2025 | 4.92 | 4.99 | 4.90 | 4.94 | 4.90 | 1.44% | 73,300 |
| Apr 22, 2025 | 4.83 | 4.94 | 4.83 | 4.87 | 4.83 | 0.41% | 29,118 |
| Apr 21, 2025 | 4.94 | 4.94 | 4.81 | 4.85 | 4.81 | -1.42% | 33,100 |
| Apr 17, 2025 | 4.96 | 4.99 | 4.90 | 4.92 | 4.88 | 0.61% | 50,300 |
| Apr 16, 2025 | 4.90 | 5.06 | 4.87 | 4.89 | 4.86 | -0.41% | 50,700 |
| Apr 15, 2025 | 4.85 | 4.93 | 4.85 | 4.91 | 4.87 | 1.66% | 40,200 |
| Apr 14, 2025 | 4.80 | 4.85 | 4.75 | 4.83 | 4.79 | 2.55% | 64,706 |
| Apr 11, 2025 | 4.63 | 4.73 | 4.60 | 4.71 | 4.67 | 1.95% | 42,822 |
| Apr 10, 2025 | 4.79 | 4.79 | 4.60 | 4.62 | 4.59 | -3.75% | 82,418 |
| Apr 9, 2025 | 4.48 | 4.81 | 4.42 | 4.80 | 4.76 | 5.49% | 183,300 |
| Apr 8, 2025 | 4.76 | 4.76 | 4.50 | 4.55 | 4.52 | -1.30% | 99,400 |
| Apr 7, 2025 | 4.65 | 4.68 | 4.42 | 4.61 | 4.58 | -3.15% | 278,942 |
| Apr 4, 2025 | 4.92 | 4.92 | 4.72 | 4.76 | 4.72 | -3.45% | 123,523 |
| Apr 3, 2025 | 5.01 | 5.02 | 4.92 | 4.93 | 4.89 | -1.60% | 90,628 |
| Apr 2, 2025 | 5.03 | 5.04 | 4.97 | 5.01 | 4.97 | -0.40% | 37,708 |
| Apr 1, 2025 | 5.06 | 5.08 | 5.02 | 5.03 | 4.99 | - | 56,200 |
| Mar 31, 2025 | 5.03 | 5.05 | 4.97 | 5.03 | 4.99 | 0.40% | 59,538 |
| Mar 28, 2025 | 5.03 | 5.03 | 4.97 | 5.01 | 4.97 | -0.40% | 62,800 |
| Mar 27, 2025 | 5.01 | 5.08 | 4.98 | 5.03 | 4.99 | 0.40% | 47,000 |
| Mar 26, 2025 | 5.05 | 5.05 | 5.00 | 5.01 | 4.97 | -1.18% | 34,500 |
| Mar 25, 2025 | 5.03 | 5.08 | 5.03 | 5.07 | 5.03 | 1.00% | 86,622 |
| Mar 24, 2025 | 5.09 | 5.11 | 5.00 | 5.02 | 4.98 | -0.59% | 53,238 |
| Mar 21, 2025 | 5.10 | 5.10 | 5.03 | 5.05 | 5.01 | -1.37% | 40,537 |
| Mar 20, 2025 | 5.14 | 5.16 | 5.08 | 5.12 | 5.08 | - | 51,200 |
| Mar 19, 2025 | 5.06 | 5.13 | 5.05 | 5.12 | 5.08 | 1.79% | 33,341 |
| Mar 18, 2025 | 5.06 | 5.09 | 5.02 | 5.03 | 4.99 | -1.18% | 26,200 |
| Mar 17, 2025 | 4.99 | 5.10 | 4.96 | 5.09 | 5.05 | 2.21% | 110,100 |
| Mar 14, 2025 | 5.06 | 5.10 | 4.98 | 4.98 | 4.94 | -0.99% | 361,032 |
| Mar 13, 2025 | 5.02 | 5.06 | 5.01 | 5.03 | 4.99 | 0.20% | 33,700 |
| Mar 12, 2025 | 5.01 | 5.04 | 4.96 | 5.02 | 4.98 | 0.60% | 39,300 |
| Mar 11, 2025 | 5.03 | 5.07 | 4.93 | 4.99 | 4.95 | -1.38% | 70,700 |
| Mar 10, 2025 | 5.11 | 5.11 | 5.00 | 5.06 | 5.02 | -1.36% | 66,836 |
| Mar 7, 2025 | 5.08 | 5.15 | 5.07 | 5.13 | 5.09 | 0.39% | 123,300 |
| Mar 6, 2025 | 5.18 | 5.18 | 5.09 | 5.11 | 5.07 | -0.97% | 29,148 |
| Mar 5, 2025 | 5.16 | 5.20 | 5.09 | 5.16 | 5.12 | -0.58% | 36,400 |
| Mar 4, 2025 | 5.15 | 5.21 | 5.01 | 5.19 | 5.15 | 0.19% | 94,800 |
| Mar 3, 2025 | 5.27 | 5.30 | 5.15 | 5.18 | 5.14 | -2.08% | 62,100 |
| Feb 28, 2025 | 5.29 | 5.29 | 5.22 | 5.29 | 5.25 | - | 17,532 |