Pro Real Estate Investment Trust (TSX:PRV.UN)
Canada
· Delayed Price · Currency is CAD 6.23
-0.01 (-0.16%)
Dec 5, 2025, 12:57 PM EST
TSX:PRV.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.48% | 6,489 |
| Dec 3, 2025 | 6.20 | 6.27 | 6.20 | 6.26 | 6.26 | 0.97% | 34,281 |
| Dec 2, 2025 | 6.27 | 6.27 | 6.19 | 6.20 | 6.20 | -0.16% | 11,130 |
| Dec 1, 2025 | 6.20 | 6.24 | 6.19 | 6.21 | 6.21 | -1.11% | 25,514 |
| Nov 28, 2025 | 6.31 | 6.31 | 6.24 | 6.28 | 6.28 | 0.32% | 27,451 |
| Nov 27, 2025 | 6.26 | 6.31 | 6.22 | 6.26 | 6.22 | 0.48% | 15,240 |
| Nov 26, 2025 | 6.17 | 6.35 | 6.17 | 6.23 | 6.19 | 0.97% | 62,643 |
| Nov 25, 2025 | 6.13 | 6.20 | 6.13 | 6.17 | 6.13 | 0.16% | 44,655 |
| Nov 24, 2025 | 6.11 | 6.17 | 6.11 | 6.16 | 6.12 | 0.82% | 17,521 |
| Nov 21, 2025 | 6.04 | 6.12 | 6.03 | 6.11 | 6.07 | 0.99% | 25,989 |
| Nov 20, 2025 | 6.15 | 6.15 | 6.04 | 6.05 | 6.01 | -1.14% | 21,249 |
| Nov 19, 2025 | 6.13 | 6.15 | 6.08 | 6.12 | 6.08 | -0.16% | 29,781 |
| Nov 18, 2025 | 6.00 | 6.15 | 6.00 | 6.13 | 6.09 | 1.49% | 33,342 |
| Nov 17, 2025 | 6.06 | 6.11 | 6.04 | 6.04 | 6.00 | -0.98% | 32,622 |
| Nov 14, 2025 | 6.05 | 6.14 | 5.98 | 6.10 | 6.06 | 1.50% | 42,395 |
| Nov 13, 2025 | 6.18 | 6.18 | 5.98 | 6.01 | 5.97 | -2.44% | 111,577 |
| Nov 12, 2025 | 6.15 | 6.20 | 6.15 | 6.16 | 6.12 | 1.23% | 39,964 |
| Nov 11, 2025 | 6.07 | 6.11 | 6.07 | 6.09 | 6.05 | 0.08% | 7,847 |
| Nov 10, 2025 | 6.07 | 6.15 | 6.07 | 6.08 | 6.04 | 0.50% | 23,351 |
| Nov 7, 2025 | 6.07 | 6.09 | 6.00 | 6.05 | 6.01 | -0.33% | 15,346 |
| Nov 6, 2025 | 6.04 | 6.08 | 6.04 | 6.07 | 6.03 | 0.33% | 8,394 |
| Nov 5, 2025 | 5.99 | 6.07 | 5.99 | 6.05 | 6.01 | 1.68% | 13,702 |
| Nov 4, 2025 | 6.01 | 6.02 | 5.95 | 5.95 | 5.91 | -1.00% | 49,655 |
| Nov 3, 2025 | 6.01 | 6.05 | 5.97 | 6.01 | 5.97 | -0.17% | 44,171 |
| Oct 31, 2025 | 5.97 | 6.06 | 5.94 | 6.02 | 5.98 | 0.50% | 41,245 |
| Oct 30, 2025 | 5.99 | 6.03 | 5.97 | 5.99 | 5.92 | -0.17% | 14,720 |
| Oct 29, 2025 | 6.06 | 6.06 | 5.96 | 6.00 | 5.93 | -0.99% | 52,736 |
| Oct 28, 2025 | 6.11 | 6.12 | 6.06 | 6.06 | 5.99 | -1.14% | 22,987 |
| Oct 27, 2025 | 6.12 | 6.17 | 6.06 | 6.13 | 6.06 | 0.33% | 45,856 |
| Oct 24, 2025 | 6.14 | 6.14 | 6.05 | 6.11 | 6.04 | -0.33% | 84,926 |
| Oct 23, 2025 | 5.98 | 6.19 | 5.98 | 6.13 | 6.06 | 3.20% | 190,191 |
| Oct 22, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.87 | 0.34% | 17,385 |
| Oct 21, 2025 | 5.90 | 5.94 | 5.87 | 5.92 | 5.85 | 0.34% | 27,244 |
| Oct 20, 2025 | 5.84 | 5.92 | 5.84 | 5.90 | 5.83 | 0.85% | 43,139 |
| Oct 17, 2025 | 5.83 | 5.89 | 5.79 | 5.85 | 5.78 | 0.17% | 32,807 |
| Oct 16, 2025 | 5.88 | 5.88 | 5.83 | 5.84 | 5.77 | -0.68% | 25,071 |
| Oct 15, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.81 | 1.20% | 39,329 |
| Oct 14, 2025 | 5.84 | 5.86 | 5.80 | 5.81 | 5.74 | 0.17% | 32,022 |
| Oct 10, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | 5.73 | -0.34% | 23,897 |
| Oct 9, 2025 | 5.88 | 5.88 | 5.81 | 5.82 | 5.75 | -1.02% | 21,614 |
| Oct 8, 2025 | 5.86 | 5.91 | 5.83 | 5.88 | 5.81 | 0.34% | 21,890 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.79 | -0.51% | 20,471 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.89 | 5.89 | 5.82 | -1.01% | 28,163 |
| Oct 3, 2025 | 5.94 | 5.97 | 5.93 | 5.95 | 5.88 | 0.17% | 35,214 |
| Oct 2, 2025 | 5.90 | 5.99 | 5.85 | 5.94 | 5.87 | 0.85% | 32,316 |
| Oct 1, 2025 | 5.83 | 5.96 | 5.83 | 5.89 | 5.82 | 1.55% | 72,984 |
| Sep 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.73 | -0.51% | 48,315 |
| Sep 29, 2025 | 5.89 | 5.90 | 5.80 | 5.83 | 5.76 | -0.17% | 55,305 |
| Sep 26, 2025 | 5.80 | 5.84 | 5.80 | 5.84 | 5.73 | 1.39% | 27,199 |
| Sep 25, 2025 | 5.81 | 5.82 | 5.74 | 5.76 | 5.65 | -0.86% | 42,118 |
| Sep 24, 2025 | 5.83 | 5.84 | 5.77 | 5.81 | 5.70 | -0.34% | 43,672 |
| Sep 23, 2025 | 5.86 | 5.90 | 5.83 | 5.83 | 5.72 | -0.85% | 43,476 |
| Sep 22, 2025 | 5.87 | 5.88 | 5.82 | 5.88 | 5.77 | 0.34% | 32,871 |
| Sep 19, 2025 | 5.85 | 5.88 | 5.81 | 5.86 | 5.75 | 0.17% | 45,562 |
| Sep 18, 2025 | 5.82 | 5.86 | 5.82 | 5.85 | 5.74 | 0.17% | 27,143 |
| Sep 17, 2025 | 5.86 | 5.92 | 5.83 | 5.84 | 5.73 | -0.51% | 31,124 |
| Sep 16, 2025 | 5.85 | 5.90 | 5.85 | 5.87 | 5.76 | 0.34% | 26,871 |
| Sep 15, 2025 | 5.91 | 5.91 | 5.85 | 5.85 | 5.74 | -0.51% | 21,065 |
| Sep 12, 2025 | 5.88 | 5.91 | 5.87 | 5.88 | 5.77 | 0.17% | 26,065 |
| Sep 11, 2025 | 5.84 | 5.88 | 5.82 | 5.87 | 5.76 | 0.86% | 21,966 |
| Sep 10, 2025 | 5.82 | 5.85 | 5.78 | 5.82 | 5.71 | 0.52% | 36,212 |
| Sep 9, 2025 | 5.86 | 5.86 | 5.78 | 5.79 | 5.68 | -0.86% | 16,138 |
| Sep 8, 2025 | 5.88 | 5.88 | 5.82 | 5.84 | 5.73 | -0.51% | 22,214 |
| Sep 5, 2025 | 5.83 | 5.89 | 5.83 | 5.87 | 5.76 | 1.21% | 38,712 |
| Sep 4, 2025 | 5.82 | 5.85 | 5.80 | 5.80 | 5.69 | -0.34% | 25,912 |
| Sep 3, 2025 | 5.77 | 5.84 | 5.75 | 5.82 | 5.71 | 0.87% | 72,337 |
| Sep 2, 2025 | 5.81 | 5.81 | 5.75 | 5.77 | 5.66 | -1.37% | 31,712 |
| Aug 29, 2025 | 5.84 | 5.86 | 5.80 | 5.85 | 5.74 | -0.51% | 20,003 |
| Aug 28, 2025 | 5.86 | 5.88 | 5.82 | 5.88 | 5.73 | - | 17,343 |
| Aug 27, 2025 | 5.89 | 5.90 | 5.85 | 5.88 | 5.73 | - | 15,363 |
| Aug 26, 2025 | 5.89 | 5.89 | 5.86 | 5.88 | 5.73 | 0.34% | 19,870 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.86 | 5.86 | 5.71 | -1.01% | 35,915 |
| Aug 22, 2025 | 5.85 | 5.95 | 5.85 | 5.92 | 5.77 | 1.02% | 31,846 |
| Aug 21, 2025 | 5.89 | 5.92 | 5.86 | 5.86 | 5.71 | -1.18% | 36,224 |
| Aug 20, 2025 | 5.90 | 5.95 | 5.89 | 5.93 | 5.78 | 0.68% | 67,601 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.89 | 5.89 | 5.74 | -1.01% | 37,713 |
| Aug 18, 2025 | 5.89 | 5.95 | 5.87 | 5.95 | 5.80 | 0.85% | 61,973 |
| Aug 15, 2025 | 5.82 | 5.91 | 5.82 | 5.90 | 5.75 | 0.51% | 50,697 |
| Aug 14, 2025 | 5.85 | 5.90 | 5.81 | 5.87 | 5.72 | 0.51% | 58,177 |
| Aug 13, 2025 | 5.78 | 5.88 | 5.78 | 5.84 | 5.70 | 1.04% | 43,579 |
| Aug 12, 2025 | 5.80 | 5.82 | 5.78 | 5.78 | 5.64 | 0.17% | 35,945 |
| Aug 11, 2025 | 5.80 | 5.85 | 5.75 | 5.77 | 5.63 | -0.17% | 99,040 |
| Aug 8, 2025 | 5.80 | 5.83 | 5.78 | 5.78 | 5.64 | -0.34% | 22,171 |
| Aug 7, 2025 | 5.80 | 5.82 | 5.75 | 5.80 | 5.66 | - | 45,663 |
| Aug 6, 2025 | 5.82 | 5.88 | 5.80 | 5.80 | 5.66 | -0.34% | 66,981 |
| Aug 5, 2025 | 5.76 | 5.89 | 5.76 | 5.82 | 5.68 | 1.04% | 34,938 |
| Aug 1, 2025 | 5.75 | 5.76 | 5.69 | 5.76 | 5.62 | 0.17% | 39,717 |
| Jul 31, 2025 | 5.77 | 5.85 | 5.75 | 5.75 | 5.61 | -2.21% | 57,541 |
| Jul 30, 2025 | 5.84 | 5.90 | 5.82 | 5.88 | 5.70 | 1.20% | 148,436 |
| Jul 29, 2025 | 5.75 | 5.83 | 5.74 | 5.81 | 5.63 | 1.04% | 45,567 |
| Jul 28, 2025 | 5.74 | 5.78 | 5.74 | 5.75 | 5.57 | 0.17% | 21,124 |
| Jul 25, 2025 | 5.76 | 5.77 | 5.71 | 5.74 | 5.56 | -0.17% | 58,748 |
| Jul 24, 2025 | 5.78 | 5.81 | 5.75 | 5.75 | 5.57 | -0.52% | 45,337 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.78 | 5.78 | 5.60 | -2.03% | 20,898 |
| Jul 22, 2025 | 5.86 | 5.91 | 5.84 | 5.90 | 5.72 | 0.68% | 57,165 |
| Jul 21, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.68 | 0.86% | 37,753 |
| Jul 18, 2025 | 5.88 | 5.88 | 5.78 | 5.81 | 5.63 | -0.34% | 78,116 |
| Jul 17, 2025 | 5.85 | 5.90 | 5.83 | 5.83 | 5.65 | -0.17% | 18,528 |
| Jul 16, 2025 | 5.88 | 5.88 | 5.81 | 5.84 | 5.66 | -0.34% | 14,022 |
| Jul 15, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.68 | 0.34% | 28,783 |