Pro Real Estate Investment Trust (PRV-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 02:35PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.02 | 5.11 | 5.02 | 5.07 | 5.07 | 36,339 |
| 01 May 2024 | 5.03 | 5.07 | 5.02 | 5.04 | 5.04 | 20,400 |
| 30 Apr 2024 | 5.03 | 5.09 | 5.03 | 5.05 | 5.05 | 28,900 |
| 29 Apr 2024 | 5.08 | 5.11 | 5.03 | 5.03 | 5.03 | 27,500 |
| 29 Apr 2024 | 0.038 Dividend | |||||
| 26 Apr 2024 | 5.10 | 5.13 | 5.09 | 5.11 | 5.07 | 19,200 |
| 25 Apr 2024 | 5.07 | 5.11 | 5.06 | 5.10 | 5.06 | 38,500 |
| 24 Apr 2024 | 5.14 | 5.15 | 5.05 | 5.10 | 5.06 | 42,200 |
| 23 Apr 2024 | 5.20 | 5.27 | 5.16 | 5.16 | 5.12 | 45,400 |
| 22 Apr 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 5.16 | 30,800 |
| 19 Apr 2024 | 5.08 | 5.13 | 5.06 | 5.08 | 5.04 | 56,000 |
| 18 Apr 2024 | 5.14 | 5.14 | 5.03 | 5.08 | 5.04 | 36,100 |
| 17 Apr 2024 | 5.09 | 5.15 | 5.07 | 5.12 | 5.08 | 20,100 |
| 16 Apr 2024 | 5.18 | 5.18 | 5.08 | 5.08 | 5.04 | 31,600 |
| 15 Apr 2024 | 5.25 | 5.25 | 5.12 | 5.13 | 5.09 | 33,400 |
| 12 Apr 2024 | 5.28 | 5.28 | 5.19 | 5.20 | 5.16 | 48,500 |
| 11 Apr 2024 | 5.36 | 5.36 | 5.26 | 5.30 | 5.26 | 33,200 |
| 10 Apr 2024 | 5.31 | 5.36 | 5.28 | 5.31 | 5.27 | 17,800 |
| 09 Apr 2024 | 5.32 | 5.42 | 5.32 | 5.39 | 5.35 | 35,300 |
| 08 Apr 2024 | 5.27 | 5.38 | 5.27 | 5.34 | 5.30 | 22,400 |
| 05 Apr 2024 | 5.26 | 5.31 | 5.23 | 5.29 | 5.25 | 25,300 |
| 04 Apr 2024 | 5.30 | 5.33 | 5.20 | 5.23 | 5.19 | 62,800 |
| 03 Apr 2024 | 5.50 | 5.50 | 5.33 | 5.33 | 5.29 | 74,800 |
| 02 Apr 2024 | 5.47 | 5.52 | 5.45 | 5.50 | 5.46 | 28,200 |
| 01 Apr 2024 | 5.48 | 5.53 | 5.48 | 5.51 | 5.47 | 29,900 |
| 28 Mar 2024 | 5.38 | 5.55 | 5.38 | 5.49 | 5.45 | 96,200 |
| 27 Mar 2024 | 5.39 | 5.39 | 5.32 | 5.36 | 5.32 | 24,000 |
| 27 Mar 2024 | 0.038 Dividend | |||||
| 26 Mar 2024 | 5.38 | 5.40 | 5.36 | 5.38 | 5.30 | 19,600 |
| 25 Mar 2024 | 5.29 | 5.41 | 5.29 | 5.38 | 5.30 | 51,400 |
| 22 Mar 2024 | 5.26 | 5.34 | 5.24 | 5.34 | 5.26 | 57,500 |
| 21 Mar 2024 | 5.34 | 5.34 | 5.22 | 5.23 | 5.15 | 39,200 |
| 20 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.26 | 23,100 |
| 19 Mar 2024 | 5.28 | 5.30 | 5.20 | 5.25 | 5.17 | 44,700 |
| 18 Mar 2024 | 5.34 | 5.38 | 5.20 | 5.26 | 5.18 | 110,700 |
| 15 Mar 2024 | 5.32 | 5.41 | 5.29 | 5.33 | 5.25 | 87,000 |
| 14 Mar 2024 | 5.33 | 5.42 | 5.29 | 5.37 | 5.29 | 84,100 |
| 13 Mar 2024 | 5.31 | 5.38 | 5.30 | 5.36 | 5.28 | 43,600 |
| 12 Mar 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.23 | 44,200 |
| 11 Mar 2024 | 5.28 | 5.33 | 5.25 | 5.29 | 5.21 | 25,600 |
| 08 Mar 2024 | 5.21 | 5.31 | 5.21 | 5.29 | 5.21 | 27,100 |
| 07 Mar 2024 | 5.03 | 5.27 | 5.03 | 5.25 | 5.17 | 62,700 |
| 06 Mar 2024 | 5.12 | 5.15 | 5.01 | 5.01 | 4.94 | 141,100 |
| 05 Mar 2024 | 5.22 | 5.22 | 5.12 | 5.12 | 5.05 | 41,500 |
| 04 Mar 2024 | 5.17 | 5.23 | 5.17 | 5.21 | 5.13 | 22,400 |
| 01 Mar 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 5.12 | 32,100 |
| 29 Feb 2024 | 5.12 | 5.17 | 5.12 | 5.15 | 5.08 | 34,000 |
| 28 Feb 2024 | 5.20 | 5.20 | 5.13 | 5.15 | 5.08 | 26,000 |
| 28 Feb 2024 | 0.038 Dividend | |||||
| 27 Feb 2024 | 5.25 | 5.30 | 5.24 | 5.27 | 5.16 | 33,500 |
| 26 Feb 2024 | 5.26 | 5.29 | 5.23 | 5.24 | 5.13 | 56,200 |
| 23 Feb 2024 | 5.40 | 5.40 | 5.25 | 5.30 | 5.19 | 116,400 |
| 22 Feb 2024 | 5.43 | 5.46 | 5.40 | 5.41 | 5.29 | 23,300 |
| 21 Feb 2024 | 5.43 | 5.49 | 5.40 | 5.42 | 5.30 | 27,300 |
| 20 Feb 2024 | 5.35 | 5.47 | 5.35 | 5.43 | 5.31 | 68,900 |
| 16 Feb 2024 | 5.54 | 5.54 | 5.46 | 5.49 | 5.37 | 31,200 |
| 15 Feb 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.39 | 45,000 |
| 14 Feb 2024 | 5.29 | 5.48 | 5.29 | 5.46 | 5.34 | 43,900 |
| 13 Feb 2024 | 5.50 | 5.50 | 5.26 | 5.29 | 5.18 | 68,700 |
| 12 Feb 2024 | 5.60 | 5.60 | 5.47 | 5.49 | 5.37 | 36,100 |
| 09 Feb 2024 | 5.55 | 5.58 | 5.51 | 5.57 | 5.45 | 42,100 |
| 08 Feb 2024 | 5.47 | 5.61 | 5.47 | 5.56 | 5.44 | 49,300 |
| 07 Feb 2024 | 5.49 | 5.54 | 5.48 | 5.52 | 5.40 | 19,000 |
| 06 Feb 2024 | 5.42 | 5.52 | 5.40 | 5.49 | 5.37 | 26,000 |
| 05 Feb 2024 | 5.60 | 5.60 | 5.43 | 5.43 | 5.31 | 42,400 |
| 02 Feb 2024 | 5.65 | 5.65 | 5.58 | 5.60 | 5.48 | 45,900 |
| 01 Feb 2024 | 5.59 | 5.68 | 5.58 | 5.67 | 5.55 | 53,600 |
| 31 Jan 2024 | 5.40 | 5.59 | 5.38 | 5.58 | 5.46 | 191,900 |
| 30 Jan 2024 | 5.47 | 5.47 | 5.40 | 5.41 | 5.29 | 54,900 |
| 30 Jan 2024 | 0.038 Dividend | |||||
| 29 Jan 2024 | 5.57 | 5.57 | 5.49 | 5.51 | 5.35 | 45,800 |
| 26 Jan 2024 | 5.56 | 5.58 | 5.51 | 5.53 | 5.37 | 63,300 |
| 25 Jan 2024 | 5.60 | 5.68 | 5.54 | 5.60 | 5.44 | 69,000 |
| 24 Jan 2024 | 5.53 | 5.64 | 5.51 | 5.56 | 5.40 | 99,100 |
| 23 Jan 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.34 | 74,700 |
| 22 Jan 2024 | 5.50 | 5.58 | 5.44 | 5.58 | 5.42 | 74,300 |
| 19 Jan 2024 | 5.39 | 5.48 | 5.35 | 5.46 | 5.31 | 64,500 |
| 18 Jan 2024 | 5.36 | 5.40 | 5.31 | 5.40 | 5.25 | 42,700 |
| 17 Jan 2024 | 5.40 | 5.40 | 5.27 | 5.35 | 5.20 | 70,700 |
| 16 Jan 2024 | 5.28 | 5.41 | 5.27 | 5.40 | 5.25 | 107,900 |
| 15 Jan 2024 | 5.14 | 5.32 | 5.12 | 5.32 | 5.17 | 77,300 |
| 12 Jan 2024 | 5.16 | 5.22 | 5.13 | 5.14 | 4.99 | 32,500 |
| 11 Jan 2024 | 5.15 | 5.20 | 5.06 | 5.20 | 5.05 | 54,400 |
| 10 Jan 2024 | 5.27 | 5.27 | 5.14 | 5.15 | 5.00 | 94,700 |
| 09 Jan 2024 | 5.21 | 5.29 | 5.17 | 5.24 | 5.09 | 116,700 |
| 08 Jan 2024 | 4.97 | 5.19 | 4.97 | 5.18 | 5.03 | 123,600 |
| 05 Jan 2024 | 4.88 | 4.96 | 4.86 | 4.96 | 4.82 | 56,800 |
| 04 Jan 2024 | 4.79 | 4.87 | 4.79 | 4.85 | 4.71 | 42,300 |
| 03 Jan 2024 | 4.85 | 4.85 | 4.72 | 4.79 | 4.65 | 41,500 |
| 02 Jan 2024 | 4.79 | 4.84 | 4.74 | 4.82 | 4.68 | 37,800 |
| 29 Dec 2023 | 4.77 | 4.80 | 4.75 | 4.77 | 4.64 | 60,500 |
| 28 Dec 2023 | 4.73 | 4.78 | 4.71 | 4.74 | 4.61 | 46,700 |
| 28 Dec 2023 | 0.038 Dividend | |||||
| 27 Dec 2023 | 4.70 | 4.73 | 4.68 | 4.70 | 4.53 | 71,700 |
| 22 Dec 2023 | 4.71 | 4.77 | 4.71 | 4.73 | 4.56 | 62,100 |
| 21 Dec 2023 | 4.77 | 4.79 | 4.65 | 4.68 | 4.51 | 141,800 |
| 20 Dec 2023 | 4.73 | 4.83 | 4.71 | 4.74 | 4.57 | 97,200 |
| 19 Dec 2023 | 4.83 | 4.87 | 4.65 | 4.70 | 4.53 | 248,700 |
| 18 Dec 2023 | 4.75 | 4.79 | 4.70 | 4.79 | 4.62 | 113,400 |
| 15 Dec 2023 | 4.80 | 4.80 | 4.66 | 4.74 | 4.57 | 62,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.