Prime Dividend Corp Cl A (TSX: PDV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 6.050 | 6.050 | 6.050 | 0 | +0.03(+0.50%) | |
| May 27, 2016 | 6.020 | 6.020 | 6.020 | 0 | +0.02(+0.33%) | |
| May 26, 2016 | 6.150 | 6.150 | 6.000 | 6.000 | 6,774 | -0.11(-1.80%) |
| May 25, 2016 | 6.080 | 6.110 | 6.080 | 6.110 | 1,571 | +0.02(+0.33%) |
| May 24, 2016 | 6.090 | 6.090 | 6.090 | 6.090 | 379 | +0.00(+0.00%) |
| May 20, 2016 | 6.090 | 6.090 | 6.090 | 0 | +0.24(+4.10%) | |
| May 19, 2016 | 5.850 | 5.850 | 5.850 | 5.850 | 1,120 | +0.12(+2.09%) |
| May 17, 2016 | 5.730 | 5.730 | 5.730 | 0 | -0.20(-3.37%) | |
| May 13, 2016 | 5.930 | 5.930 | 5.930 | 0 | +0.23(+4.04%) | |
| May 12, 2016 | 5.720 | 5.720 | 5.700 | 5.700 | 2,500 | +0.12(+2.15%) |
| May 05, 2016 | 5.580 | 5.580 | 5.580 | 1 | -0.42(-7.00%) | |
| May 02, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Apr 28, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
| Apr 27, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.04(-0.65%) |
| Apr 26, 2016 | 6.080 | 6.140 | 6.080 | 6.140 | 975 | +0.09(+1.49%) |
| Apr 25, 2016 | 6.050 | 6.050 | 6.050 | 6.050 | 400 | +0.20(+3.42%) |
| Apr 22, 2016 | 6.000 | 6.000 | 5.850 | 5.850 | 1,348 | -0.12(-2.01%) |
| Apr 20, 2016 | 5.970 | 5.970 | 5.970 | 0 | +0.03(+0.51%) | |
| Apr 19, 2016 | 5.940 | 5.940 | 5.940 | 5.940 | 300 | +0.21(+3.66%) |
| Apr 18, 2016 | 5.730 | 5.730 | 5.730 | 5.730 | 500 | -0.08(-1.38%) |
| Apr 14, 2016 | 5.810 | 5.810 | 5.810 | 0 | -0.08(-1.36%) | |
| Apr 13, 2016 | 5.760 | 5.890 | 5.610 | 5.890 | 410 | +0.00(+0.00%) |
| Apr 12, 2016 | 5.890 | 5.890 | 5.890 | 5.890 | 475 | +0.10(+1.73%) |
| Apr 08, 2016 | 5.790 | 5.790 | 5.790 | 1 | +0.49(+9.25%) | |
| Apr 07, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 | +0.00(+0.00%) |
| Apr 06, 2016 | 5.450 | 5.450 | 5.300 | 5.300 | 1,700 | -0.20(-3.64%) |
| Apr 05, 2016 | 5.570 | 5.570 | 5.500 | 5.500 | 3,860 | -0.04(-0.72%) |
| Apr 01, 2016 | 5.540 | 5.540 | 5.540 | 0 | -0.26(-4.48%) | |
| Mar 30, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) | |
| Mar 29, 2016 | 5.810 | 5.900 | 5.510 | 5.750 | 3,500 | -0.15(-2.54%) |
| Mar 23, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.09(-1.50%) | |
| Mar 22, 2016 | 5.780 | 5.990 | 5.780 | 5.990 | 1,300 | +0.19(+3.28%) |
| Mar 21, 2016 | 5.810 | 5.810 | 5.760 | 5.800 | 2,756 | +0.02(+0.35%) |
| Mar 18, 2016 | 5.800 | 5.800 | 5.780 | 5.780 | 1,000 | -0.02(-0.34%) |
| Mar 16, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
| Mar 15, 2016 | 5.600 | 5.700 | 5.550 | 5.700 | 1,300 | +0.10(+1.79%) |
| Mar 14, 2016 | 5.650 | 5.650 | 5.600 | 5.600 | 2,156 | -0.04(-0.71%) |
| Mar 11, 2016 | 5.430 | 5.640 | 5.430 | 5.640 | 1,000 | +0.22(+4.06%) |
| Mar 10, 2016 | 5.650 | 5.650 | 5.420 | 5.420 | 1,859 | -0.11(-1.99%) |
| Mar 09, 2016 | 5.590 | 5.760 | 5.530 | 5.530 | 4,275 | +0.32(+6.14%) |
| Mar 08, 2016 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.29(-5.27%) |
| Mar 07, 2016 | 5.400 | 5.500 | 5.400 | 5.500 | 3,700 | +0.12(+2.23%) |
| Mar 03, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.18(+3.46%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
