Pro Real Estate Investment Trust (TSX:PRV.UN)
Canada
· Delayed Price · Currency is CAD 5.65
+0.04 (0.71%)
Jun 20, 2025, 4:00 PM EDT
TSX:PRV.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.63 | 5.66 | 5.60 | 5.64 | 5.64 | 0.53% | 41,982 |
| Jun 19, 2025 | 5.61 | 5.64 | 5.60 | 5.61 | 5.61 | - | 25,600 |
| Jun 18, 2025 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | 0.18% | 21,639 |
| Jun 17, 2025 | 5.66 | 5.67 | 5.60 | 5.60 | 5.60 | -1.58% | 32,900 |
| Jun 16, 2025 | 5.65 | 5.71 | 5.64 | 5.69 | 5.69 | 1.07% | 41,933 |
| Jun 13, 2025 | 5.64 | 5.69 | 5.59 | 5.63 | 5.63 | -0.35% | 143,015 |
| Jun 12, 2025 | 5.58 | 5.67 | 5.57 | 5.65 | 5.65 | 1.62% | 31,300 |
| Jun 11, 2025 | 5.57 | 5.61 | 5.55 | 5.56 | 5.56 | -0.89% | 61,100 |
| Jun 10, 2025 | 5.62 | 5.66 | 5.58 | 5.61 | 5.61 | -0.53% | 59,800 |
| Jun 9, 2025 | 5.50 | 5.70 | 5.40 | 5.64 | 5.64 | 2.55% | 84,818 |
| Jun 6, 2025 | 5.42 | 5.50 | 5.41 | 5.50 | 5.50 | 1.66% | 43,000 |
| Jun 5, 2025 | 5.45 | 5.46 | 5.40 | 5.41 | 5.41 | -0.37% | 43,400 |
| Jun 4, 2025 | 5.51 | 5.51 | 5.41 | 5.43 | 5.43 | -1.99% | 58,200 |
| Jun 3, 2025 | 5.46 | 5.54 | 5.43 | 5.54 | 5.54 | 1.28% | 165,800 |
| Jun 2, 2025 | 5.51 | 5.54 | 5.46 | 5.47 | 5.47 | -0.91% | 39,133 |
| May 30, 2025 | 5.54 | 5.56 | 5.51 | 5.52 | 5.52 | -1.08% | 29,900 |
| May 29, 2025 | 5.49 | 5.61 | 5.48 | 5.58 | 5.54 | 1.64% | 67,606 |
| May 28, 2025 | 5.51 | 5.51 | 5.42 | 5.49 | 5.45 | - | 48,039 |
| May 27, 2025 | 5.47 | 5.52 | 5.46 | 5.49 | 5.45 | 1.10% | 66,746 |
| May 26, 2025 | 5.33 | 5.47 | 5.33 | 5.43 | 5.39 | 1.69% | 68,732 |
| May 23, 2025 | 5.25 | 5.35 | 5.25 | 5.34 | 5.30 | 0.95% | 34,900 |
| May 22, 2025 | 5.26 | 5.31 | 5.20 | 5.29 | 5.25 | 0.19% | 63,200 |
| May 21, 2025 | 5.39 | 5.39 | 5.26 | 5.28 | 5.24 | -1.49% | 51,800 |
| May 20, 2025 | 5.37 | 5.44 | 5.30 | 5.36 | 5.32 | -0.92% | 54,700 |
| May 16, 2025 | 5.30 | 5.44 | 5.26 | 5.41 | 5.37 | 2.08% | 122,600 |
| May 15, 2025 | 5.15 | 5.32 | 5.14 | 5.30 | 5.26 | 2.91% | 55,725 |
| May 14, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.12 | -0.77% | 48,700 |
| May 13, 2025 | 5.12 | 5.22 | 5.09 | 5.19 | 5.16 | 1.96% | 78,931 |
| May 12, 2025 | 5.07 | 5.13 | 5.06 | 5.09 | 5.06 | 0.20% | 53,800 |
| May 9, 2025 | 5.09 | 5.09 | 5.04 | 5.08 | 5.05 | - | 26,303 |
| May 8, 2025 | 5.11 | 5.11 | 5.00 | 5.08 | 5.05 | -0.59% | 35,727 |
| May 7, 2025 | 5.13 | 5.14 | 5.05 | 5.11 | 5.08 | 0.59% | 34,548 |
| May 6, 2025 | 5.08 | 5.10 | 5.05 | 5.08 | 5.05 | -0.59% | 32,300 |
| May 5, 2025 | 5.06 | 5.11 | 4.97 | 5.11 | 5.08 | 2.20% | 46,900 |
| May 2, 2025 | 5.06 | 5.08 | 5.00 | 5.00 | 4.97 | -0.99% | 26,300 |
| May 1, 2025 | 5.02 | 5.10 | 5.00 | 5.05 | 5.02 | 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 |