Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Plaza Retail REIT (PLZ-UN.TO)

3.7200
-0.0200
(-0.53%)
At close: April 28 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20253.77003.77003.71003.72003.720030,707
Apr 25, 20253.73003.74003.69003.74003.740012,901
Apr 24, 20253.74003.79003.71003.72003.720042,501
Apr 23, 20253.75003.77003.72003.73003.730090,748
Apr 22, 20253.71003.75003.71003.75003.75008,287
Apr 21, 20253.75003.75003.70003.74003.740013,716
Apr 17, 20253.75003.76003.73003.75003.750017,850
Apr 16, 20253.75003.76003.73003.74003.740033,547
Apr 15, 20253.67003.77003.67003.75003.750028,040
Apr 14, 20253.67003.67003.54003.63003.630041,781
Apr 11, 20253.61003.61003.51003.54003.540073,356
Apr 10, 20253.60003.60003.49003.56003.560050,949
Apr 9, 20253.48003.62003.40003.62003.6200136,367
Apr 8, 20253.67003.76003.49003.49003.490080,107
Apr 7, 20253.53003.61003.51003.56003.560098,782
Apr 4, 20253.70003.70003.59003.61003.610069,960
Apr 3, 20253.76003.76003.71003.73003.730056,724
Apr 2, 20253.79003.79003.76003.78003.780028,734
Apr 1, 20253.77003.81003.76003.80003.800040,644
Mar 31, 2025 0.02333 Dividend
Mar 31, 20253.77003.78003.74003.77003.770041,007
Mar 28, 20253.78003.80003.75503.75503.731729,182
Mar 27, 20253.78003.80003.78003.80003.776411,939
Mar 26, 20253.80003.80003.76003.76003.736629,400
Mar 25, 20253.79003.80003.79003.80003.776486,773
Mar 24, 20253.78003.80003.77003.80003.7764102,239
Mar 21, 20253.76003.77003.74003.77003.746682,475
Mar 20, 20253.76003.79003.73003.78003.756511,765
Mar 19, 20253.80003.80003.70003.76003.736676,693
Mar 18, 20253.70003.78003.70003.76003.736641,067
Mar 17, 20253.80003.80003.69003.71003.6869210,340
Mar 14, 20253.79003.80003.76003.79003.7665123,247
Mar 13, 20253.75003.79003.73003.76003.736651,010
Mar 12, 20253.77003.80003.76003.78003.756538,006
Mar 11, 20253.80003.80003.73003.75003.7267139,369
Mar 10, 20253.75003.85003.70003.79003.7665414,931
Mar 7, 20253.61003.63003.58003.58003.557815,973
Mar 6, 20253.63003.63003.55003.58003.557819,281
Mar 5, 20253.60003.64003.59003.62003.597529,227
Mar 4, 20253.60003.65003.56003.63003.607426,681
Mar 3, 20253.69003.69003.62003.63003.607422,468
Feb 28, 2025 0.02333 Dividend
Feb 28, 20253.72003.72003.64003.66003.637350,450
Feb 27, 20253.74003.74003.67003.67003.624022,463
Feb 26, 20253.72003.73003.70003.71003.663541,921
Feb 25, 20253.73003.75003.69003.73003.683365,421
Feb 24, 20253.68003.73003.68003.71503.668427,108
Feb 21, 20253.66003.73003.65003.69003.643849,107
Feb 20, 20253.65003.69003.65003.68003.633917,627
Feb 19, 20253.65003.68003.65003.67003.624018,229
Feb 18, 20253.60003.67003.60003.66003.614129,081
Feb 14, 20253.63003.63003.60003.61003.564822,405
Feb 13, 20253.63003.63003.59003.61003.564823,446
Feb 12, 20253.60003.61003.57003.61003.56484,183
Feb 11, 20253.65003.65003.60003.60003.554912,918
Feb 10, 20253.61003.64003.60003.64003.594422,607
Feb 7, 20253.63003.63003.60003.61003.564810,238
Feb 6, 20253.60003.61003.60003.60003.55495,670
Feb 5, 20253.60003.64503.60003.63003.584525,965
Feb 4, 20253.56003.60003.52003.60003.554935,925
Feb 3, 20253.56003.56003.47003.51003.466096,142
Jan 31, 2025 0.02333 Dividend
Jan 31, 20253.63003.63003.56003.57003.525366,632
Jan 30, 20253.64003.70003.61003.65003.581231,344
Jan 29, 20253.64003.66003.61003.61003.542041,085
Jan 28, 20253.64003.67003.61003.62003.551821,972
Jan 27, 20253.56003.67003.56003.63503.566571,510
Jan 24, 20253.56003.60003.54003.60003.532240,100
Jan 23, 20253.56003.57003.52003.54003.4733116,589
Jan 22, 20253.53003.56503.52003.52003.4537102,723
Jan 21, 20253.55003.55003.52003.53003.463574,711
Jan 20, 20253.55003.58003.52503.53003.463554,500
Jan 17, 20253.59003.63003.52003.53003.463566,087
Jan 16, 20253.54003.58003.54003.55003.483147,474
Jan 15, 20253.54003.56003.54003.54503.478225,235
Jan 14, 20253.54003.54003.50003.50003.434164,987
Jan 13, 20253.56003.56003.51003.51003.443927,572
Jan 10, 20253.61003.61003.54003.55003.483125,910
Jan 9, 20253.62003.62003.59003.60003.532216,099
Jan 8, 20253.62003.62003.60003.61003.542021,716
Jan 7, 20253.62003.62003.58503.60503.537123,962
Jan 6, 20253.60003.60503.57003.58003.512520,344
Jan 3, 20253.60003.62003.57003.60003.532211,438
Jan 2, 20253.51003.60003.51003.60003.532221,395
Dec 31, 2024 0.02333 Dividend
Dec 31, 20243.50003.54003.50003.54003.473356,850
Dec 30, 20243.53003.56003.51003.52003.430826,196
Dec 27, 20243.58003.59503.52003.54003.450316,030
Dec 24, 20243.58003.61003.58003.61003.51856,377
Dec 23, 20243.57003.57003.52003.57003.479529,716
Dec 20, 20243.56003.58003.55003.57003.479552,402
Dec 19, 20243.55003.55003.51003.52003.430845,815
Dec 18, 20243.60003.61003.55003.56003.469850,106
Dec 17, 20243.60003.61003.60003.60003.508884,768
Dec 16, 20243.60003.62003.60003.60003.508828,610
Dec 13, 20243.64003.64003.60003.61503.523424,450
Dec 12, 20243.64003.64003.60003.61003.518579,745
Dec 11, 20243.65003.65003.61003.62003.528340,407
Dec 10, 20243.65003.65003.62003.62003.528347,585
Dec 9, 20243.65003.66003.62003.62003.528337,469
Dec 6, 20243.71003.71003.57003.65003.5575106,260
Dec 5, 20243.70003.71003.70003.70003.606289,436
Dec 4, 20243.72003.72003.70003.70003.606213,207
Dec 3, 20243.73003.73003.70003.71003.616023,402
Dec 2, 20243.73003.74003.72003.72003.625795,400
Nov 29, 2024 0.02333 Dividend
Nov 29, 20243.74003.74003.72003.74003.64521,816
Nov 28, 20243.75003.75003.73003.74003.62259,241
Nov 27, 20243.73003.75003.72003.72003.603122,404
Nov 26, 20243.76003.76003.72003.72003.603195,835
Nov 25, 20243.75003.81003.75003.76003.641818,452
Nov 22, 20243.76003.77003.75003.77003.651514,987
Nov 21, 20243.76003.76003.73003.74003.622533,082
Nov 20, 20243.76003.76003.73003.75003.632236,553
Nov 19, 20243.76003.77003.73003.77003.651515,311
Nov 18, 20243.72003.75503.72003.74003.622540,552
Nov 15, 20243.75003.75003.73003.73503.617638,963
Nov 14, 20243.74003.75003.73003.75003.632247,149
Nov 13, 20243.77003.77003.74003.74003.622531,248
Nov 12, 20243.74003.76003.74003.75503.637040,663
Nov 11, 20243.74003.76003.74003.76003.641856,217
Nov 8, 20243.76003.77003.74003.74003.622533,684
Nov 7, 20243.79003.79003.74003.76003.641830,212
Nov 6, 20243.78003.78003.72003.78003.661276,482
Nov 5, 20243.74003.78003.72003.75003.632252,375
Nov 4, 20243.75003.79003.74003.74003.622523,100
Nov 1, 20243.77003.77003.73003.74003.622532,547
Oct 31, 2024 0.02333 Dividend
Oct 31, 20243.83003.83003.74003.74003.622573,267
Oct 30, 20243.82003.84003.81003.81003.667728,003
Oct 29, 20243.82003.84003.81003.83003.686914,332
Oct 28, 20243.85003.86003.82003.85003.706230,041
Oct 25, 20243.83003.84003.81003.81003.667720,463
Oct 24, 20243.82003.84003.81003.83003.686924,030
Oct 23, 20243.85003.86003.81003.84003.696627,122
Oct 22, 20243.81003.86003.81003.85003.706240,038
Oct 21, 20243.88003.88003.85003.85003.706260,432
Oct 18, 20243.86003.88503.86003.87003.725422,148
Oct 17, 20243.90003.91003.86003.86003.715815,439
Oct 16, 20243.89003.93003.89003.90003.754325,662
Oct 15, 20243.88003.91003.88003.90003.754341,390
Oct 11, 20243.83003.90003.83003.90003.754334,240
Oct 10, 20243.83003.84003.82003.83003.68699,900
Oct 9, 20243.82003.84003.82003.84003.696615,953
Oct 8, 20243.82003.85003.82003.82003.677337,410
Oct 7, 20243.86003.88003.81003.82003.677335,100
Oct 4, 20243.85003.91003.85003.87003.725418,030
Oct 3, 20243.88003.90003.84003.87003.725458,242
Oct 2, 20243.87003.91003.86003.90003.754324,656
Oct 1, 20243.90003.90003.86003.86003.715834,225
Sep 30, 20243.90003.91003.87003.89003.744772,877
Sep 27, 2024 0.02333 Dividend
Sep 27, 20243.94003.95003.90003.90003.754322,514
Sep 26, 20243.90003.93003.90003.93003.760718,710
Sep 25, 20243.95003.95003.90003.90003.732037,039
Sep 24, 20243.89003.94003.89003.93003.760722,503
Sep 23, 20243.94003.94503.91003.93003.760731,550
Sep 20, 20243.92003.92003.90003.90003.732057,880
Sep 19, 20243.93003.94503.89003.92003.751229,319
Sep 18, 20243.92003.96003.87003.93003.7607141,638
Sep 17, 20243.86003.91003.86003.91003.7416119,143
Sep 16, 20243.90003.90003.86003.89003.722573,982
Sep 13, 20243.85003.90003.83003.89003.7225121,573
Sep 12, 20243.79003.85003.79003.82003.6555167,003
Sep 11, 20243.77003.80003.76003.80003.636343,169
Sep 10, 20243.75003.79003.75003.78003.617226,524
Sep 9, 20243.78003.80003.76003.77003.6076122,305
Sep 6, 20243.71003.77003.68003.77003.607641,129
Sep 5, 20243.73003.74003.69003.69003.531184,401
Sep 4, 20243.67003.79003.67003.74003.578958,143
Sep 3, 20243.74003.74003.68003.69003.531143,977
Aug 30, 2024 0.02333 Dividend
Aug 30, 20243.75003.75003.73003.74503.58379,235
Aug 29, 20243.74003.79003.73003.79003.604470,946
Aug 28, 20243.78003.78003.76003.77003.585429,818
Aug 27, 20243.78003.78003.74003.78003.594946,214
Aug 26, 20243.74003.78003.73003.78003.594933,149
Aug 23, 20243.66003.75003.66003.72503.542625,660
Aug 22, 20243.65003.65003.63003.64003.4618172,468
Aug 21, 20243.64003.66003.62503.65003.471327,231
Aug 20, 20243.61003.64503.61003.63003.452376,757
Aug 19, 20243.63003.66003.61003.62003.442831,908
Aug 16, 20243.62003.66003.62003.64003.461876,425
Aug 15, 20243.67003.67003.62003.63503.4570175,882
Aug 14, 20243.71003.71003.65003.66503.485656,756
Aug 13, 20243.73003.73003.66503.69003.509338,137
Aug 12, 20243.78003.78003.73003.74003.556911,298
Aug 9, 20243.76003.76003.74003.76003.575951,942
Aug 8, 20243.78003.78003.76003.76003.575929,569
Aug 7, 20243.75003.80003.75003.78003.5949210,850
Aug 6, 20243.67003.78003.67003.77003.585473,300
Aug 2, 20243.70003.78003.67003.76003.575963,762
Aug 1, 20243.70003.73003.66003.71003.528436,626
Jul 31, 2024 0.02333 Dividend
Jul 31, 20243.75003.76003.70003.70003.518820,363
Jul 30, 20243.75003.76503.70003.76003.553732,205
Jul 29, 20243.75003.78003.72003.78003.572623,756
Jul 26, 20243.68003.75003.67003.75003.544318,673
Jul 25, 20243.67003.71003.64003.68003.478151,405
Jul 24, 20243.73003.76003.66003.67003.468762,293
Jul 23, 20243.72003.73003.69003.73003.525444,337
Jul 22, 20243.75003.78003.72003.72003.515924,561
Jul 19, 20243.73003.77003.72003.75003.5443104,357
Jul 18, 20243.70003.75003.70003.74003.534864,047
Jul 17, 20243.68003.72003.67003.71003.5065132,699
Jul 16, 20243.67003.70003.65003.69003.487646,809
Jul 15, 20243.61003.67003.58503.66003.4592141,489
Jul 12, 20243.65003.65003.62003.63003.430955,023
Jul 11, 20243.59003.66003.58003.65003.449843,405
Jul 10, 20243.53003.60003.53003.59003.393029,005
Jul 9, 20243.51003.53003.50003.53003.336330,967
Jul 8, 20243.45003.52003.45003.52003.326918,461
Jul 5, 20243.49003.49003.44003.46003.27028,795
Jul 4, 20243.43003.49003.43003.47003.279621,929
Jul 3, 20243.44003.44503.42003.42003.232436,612
Jul 2, 20243.43003.43003.41003.42003.232441,050
Jun 28, 2024 0.02333 Dividend
Jun 28, 20243.43003.43003.41003.41503.227624,520
Jun 27, 20243.42003.43003.41003.43003.219833,257
Jun 26, 20243.46003.46003.42003.43003.219833,974
Jun 25, 20243.46003.47003.46003.46003.247911,608
Jun 24, 20243.45003.47003.42003.46003.247973,052
Jun 21, 20243.45003.47003.43003.47003.257334,485
Jun 20, 20243.47003.47003.45003.46003.247927,117
Jun 19, 20243.49003.49003.42003.47003.257351,327
Jun 18, 20243.51003.54003.43003.44003.229257,667
Jun 17, 20243.52003.54003.48003.52003.304316,888
Jun 14, 20243.53003.57003.47003.52003.304324,488
Jun 13, 20243.54003.54503.48003.50503.290220,977
Jun 12, 20243.56003.57003.54003.54003.323016,290
Jun 11, 20243.58003.59003.55003.55003.332424,342
Jun 10, 20243.58003.61003.58003.58503.365339,076
Jun 7, 20243.60003.61003.58003.59003.37008,799
Jun 6, 20243.63003.63003.60003.62003.39819,375
Jun 5, 20243.58003.66003.58003.64003.416965,384
Jun 4, 20243.57003.59003.57003.58003.360632,677
Jun 3, 20243.62003.62003.55003.60003.379424,208
May 31, 2024 0.02333 Dividend
May 31, 20243.58003.62003.57003.62003.398131,917
May 30, 20243.52003.58003.52003.58003.338729,318
May 29, 20243.56003.56003.52003.52003.282723,798
May 28, 20243.60003.60003.57003.58003.338720,489
May 27, 20243.58003.65003.58003.60003.357318,652
May 24, 20243.58003.61503.58003.60003.357312,729
May 23, 20243.65003.66003.57003.57003.329425,099
May 22, 20243.68003.68003.62003.65003.404018,032
May 21, 20243.67003.68003.66003.67003.42269,531
May 17, 20243.70003.75003.67503.68003.431946,554
May 16, 20243.66003.70003.65003.67003.422613,117
May 15, 20243.69003.75003.65003.67003.422634,343
May 14, 20243.57003.75003.57003.66003.413384,552
May 13, 20243.54003.58503.52003.57003.329424,178
May 10, 20243.54003.58003.52003.52003.282722,182
May 9, 20243.50003.54003.49003.54003.301442,530
May 8, 20243.49003.50503.48003.50003.264121,000
May 7, 20243.51003.51003.48003.48003.245410,894
May 6, 20243.53003.53003.46003.50003.264123,380
May 3, 20243.50003.53003.49003.50003.264142,838
May 2, 20243.50003.52003.49003.50003.264114,184
May 1, 20243.50003.52003.46003.50003.264117,847
Apr 30, 20243.49003.49003.46003.47003.236112,351
Apr 29, 2024 0.02333 Dividend
Apr 29, 20243.52003.53003.47003.50003.264151,257

Related Tickers

CHP-UN.TO Choice Properties Real Estate Investment Trust
14.48
-2.29%
 
CRT-UN.TO CT Real Estate Investment Trust
14.74
-0.41%
 
SGR-UN.TO Slate Grocery REIT
13.99
+0.72%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.79
+0.06%
 
SRU-UN.TO SmartCentres Real Estate Investment Trust
25.26
-0.55%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
14.15
0.00%
 
REI-UN.TO RioCan Real Estate Investment Trust
17.10
-0.52%
 
FCD-UN.TO Firm Capital Property Trust
5.98
-2.61%
 
RIOCF RioCan Real Estate Investment Trust
12.36
0.00%
 
PINE Alpine Income Property Trust, Inc.
15.40
-0.52%