Prime Dividend Corp Cl A (TSX: PDV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 100 | +0.00(+0.00%) |
| May 16, 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 100 | +0.05(+0.77%) |
| May 15, 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 300 | +0.16(+2.53%) |
| May 13, 2024 | 6.330 | 0 | +0.04(+0.64%) | |||
| May 08, 2024 | 6.290 | 30 | +0.21(+3.45%) | |||
| May 01, 2024 | 6.080 | 0 | -0.20(-3.18%) | |||
| Apr 30, 2024 | 6.240 | 6.280 | 6.200 | 6.280 | 700 | +0.07(+1.13%) |
| Apr 26, 2024 | 6.210 | 4 | +0.01(+0.16%) | |||
| Apr 19, 2024 | 6.200 | 0 | -0.10(-1.59%) | |||
| Apr 18, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | +0.00(+0.00%) |
| Apr 17, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 700 | +0.00(+0.00%) |
| Apr 16, 2024 | 6.320 | 6.320 | 6.300 | 6.300 | 200 | -0.02(-0.32%) |
| Apr 15, 2024 | 6.410 | 6.410 | 6.320 | 6.320 | 744 | -0.33(-4.96%) |
| Apr 11, 2024 | 6.650 | 0 | +0.25(+3.91%) | |||
| Apr 10, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 128 | -0.05(-0.78%) |
| Apr 05, 2024 | 6.450 | 0 | +0.01(+0.16%) | |||
| Apr 01, 2024 | 6.440 | 0 | -0.23(-3.45%) | |||
| Mar 27, 2024 | 6.670 | 0 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 6.670 | 6.670 | 6.670 | 6.670 | 600 | +0.02(+0.30%) |
| Mar 25, 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.04(+0.61%) |
| Mar 22, 2024 | 6.550 | 6.610 | 6.550 | 6.610 | 2,100 | +0.09(+1.38%) |
| Mar 20, 2024 | 6.520 | 80 | +0.07(+1.09%) | |||
| Mar 18, 2024 | 6.450 | 0 | -0.05(-0.77%) | |||
| Mar 12, 2024 | 6.500 | 0 | -0.10(-1.52%) | |||
| Mar 11, 2024 | 6.650 | 6.650 | 6.600 | 6.600 | 301 | +0.07(+1.07%) |
| Mar 07, 2024 | 6.530 | 0 | +0.07(+1.08%) | |||
| Mar 06, 2024 | 6.460 | 6.460 | 6.460 | 6.460 | 100 | -0.05(-0.77%) |
| Mar 01, 2024 | 6.510 | 0 | +0.11(+1.72%) | |||
| Feb 29, 2024 | 6.450 | 6.450 | 6.400 | 6.400 | 1,301 | -0.05(-0.78%) |
| Feb 28, 2024 | 6.400 | 6.500 | 6.400 | 6.450 | 3,493 | -0.06(-0.92%) |
| Feb 26, 2024 | 6.510 | 0 | +0.06(+0.93%) | |||
| Feb 23, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 135 | +0.02(+0.31%) |
| Feb 22, 2024 | 6.410 | 6.430 | 6.410 | 6.430 | 1,616 | -0.17(-2.58%) |
| Feb 20, 2024 | 6.600 | 0 | +0.10(+1.54%) | |||
| Feb 15, 2024 | 6.500 | 0 | +0.18(+2.85%) | |||
| Feb 13, 2024 | 6.320 | 75 | -0.18(-2.77%) | |||
| Feb 12, 2024 | 6.550 | 6.550 | 6.500 | 6.500 | 407 | -0.09(-1.37%) |
| Feb 09, 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 106 | -0.10(-1.49%) |
| Jan 30, 2024 | 6.690 | 2 | -0.01(-0.15%) | |||
| Jan 25, 2024 | 6.700 | 0 | +0.28(+4.36%) | |||
| Jan 24, 2024 | 6.300 | 6.420 | 6.300 | 6.420 | 1,329 | +0.22(+3.55%) |
| Jan 23, 2024 | 6.090 | 6.200 | 6.090 | 6.200 | 2,700 | +0.15(+2.48%) |
| Jan 19, 2024 | 6.050 | 0 | -0.44(-6.78%) | |||
| Jan 17, 2024 | 6.490 | 40 | +0.20(+3.18%) | |||
| Jan 16, 2024 | 6.290 | 6.290 | 6.290 | 6.290 | 100 | -0.40(-5.98%) |
| Jan 15, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 200 | -0.06(-0.89%) |
| Jan 11, 2024 | 6.750 | 72 | -0.01(-0.15%) | |||
| Jan 09, 2024 | 6.760 | 1 | +0.01(+0.15%) | |||
| Jan 05, 2024 | 6.750 | 0 | +0.35(+5.47%) | |||
| Jan 04, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 500 | -0.21(-3.18%) |
| Jan 03, 2024 | 6.610 | 6.610 | 6.610 | 6.610 | 224 | -0.31(-4.48%) |
| Dec 28, 2023 | 6.920 | 0 | +0.42(+6.46%) | |||
| Dec 27, 2023 | 5.900 | 6.500 | 5.900 | 6.500 | 1,401 | +1.00(+18.18%) |
| Dec 22, 2023 | 5.500 | 0 | +1.18(+27.31%) | |||
| Dec 21, 2023 | 4.290 | 4.320 | 4.290 | 4.320 | 704 | -0.03(-0.69%) |
| Dec 19, 2023 | 4.350 | 0 | +0.12(+2.84%) | |||
| Dec 15, 2023 | 4.230 | 20 | +0.04(+0.95%) | |||
| Dec 14, 2023 | 4.190 | 4.190 | 4.190 | 4.190 | 305 | +0.19(+4.75%) |
| Dec 13, 2023 | 3.990 | 4.000 | 3.990 | 4.000 | 700 | +0.20(+5.26%) |
| Dec 12, 2023 | 3.660 | 3.850 | 3.660 | 3.800 | 1,280 | -0.20(-5.00%) |
| Dec 08, 2023 | 4.000 | 1 | -0.10(-2.44%) | |||
| Dec 07, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | -0.19(-4.43%) |
| Dec 06, 2023 | 3.960 | 4.290 | 3.960 | 4.290 | 800 | +0.54(+14.40%) |
| Dec 04, 2023 | 3.750 | 50 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 3.700 | 3.750 | 3.700 | 3.750 | 4,350 | +0.01(+0.27%) |
| Nov 30, 2023 | 3.740 | 3.740 | 3.740 | 3.740 | 360 | -0.06(-1.58%) |
| Nov 22, 2023 | 3.800 | 0 | +0.15(+4.11%) | |||
| Nov 17, 2023 | 3.650 | 0 | +0.19(+5.49%) | |||
| Nov 15, 2023 | 3.460 | 0 | +0.15(+4.53%) | |||
| Nov 14, 2023 | 3.310 | 3.310 | 3.310 | 3.310 | 400 | -0.17(-4.89%) |
| Nov 10, 2023 | 3.480 | 4 | -0.14(-3.87%) | |||
| Nov 09, 2023 | 3.630 | 3.630 | 3.620 | 3.620 | 300 | +0.35(+10.70%) |
| Nov 08, 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.00%) |
| Nov 06, 2023 | 3.270 | 0 | -0.17(-4.94%) | |||
| Nov 03, 2023 | 3.440 | 3.440 | 3.430 | 3.440 | 1,901 | +0.01(+0.29%) |
| Nov 02, 2023 | 3.430 | 3.430 | 3.430 | 3.430 | 739 | +0.14(+4.26%) |
| Nov 01, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 200 | +0.28(+9.30%) |
| Oct 31, 2023 | 3.100 | 3.100 | 3.010 | 3.010 | 3,964 | -0.09(-2.90%) |
| Oct 30, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | -0.15(-4.62%) |
| Oct 27, 2023 | 3.160 | 3.250 | 3.160 | 3.250 | 301 | +0.04(+1.25%) |
| Oct 26, 2023 | 3.160 | 3.210 | 3.110 | 3.210 | 5,879 | -0.22(-6.41%) |
| Oct 25, 2023 | 3.180 | 3.430 | 3.170 | 3.430 | 800 | +0.20(+6.19%) |
| Oct 24, 2023 | 3.240 | 3.240 | 3.230 | 3.230 | 7,100 | -0.01(-0.31%) |
| Oct 20, 2023 | 3.240 | 0 | -0.11(-3.28%) | |||
| Oct 19, 2023 | 3.360 | 3.360 | 3.350 | 3.350 | 725 | -0.10(-2.90%) |
| Oct 18, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 500 | +0.00(+0.00%) |
| Oct 17, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 145 | +0.00(+0.00%) |
| Oct 16, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 1,849 | +0.00(+0.00%) |
| Oct 13, 2023 | 3.330 | 3.450 | 3.330 | 3.450 | 400 | -0.21(-5.74%) |
| Oct 12, 2023 | 3.540 | 3.660 | 3.520 | 3.660 | 1,900 | -0.28(-7.11%) |
| Oct 11, 2023 | 3.790 | 3.940 | 3.790 | 3.940 | 1,301 | +0.14(+3.68%) |
| Oct 06, 2023 | 3.800 | 2 | +0.17(+4.68%) | |||
| Oct 04, 2023 | 3.630 | 0 | +0.49(+15.61%) | |||
| Oct 03, 2023 | 3.110 | 3.260 | 3.110 | 3.140 | 8,072 | -0.66(-17.37%) |
| Oct 02, 2023 | 3.880 | 3.880 | 3.800 | 3.800 | 661 | -0.13(-3.31%) |
| Sep 29, 2023 | 4.000 | 4.000 | 3.930 | 3.930 | 304 | -0.08(-2.00%) |
| Sep 28, 2023 | 4.270 | 4.270 | 3.920 | 4.010 | 5,280 | -0.26(-6.09%) |
| Sep 27, 2023 | 4.270 | 4.280 | 4.270 | 4.270 | 1,611 | +0.00(+0.00%) |
| Sep 26, 2023 | 4.310 | 4.310 | 4.270 | 4.270 | 2,300 | -0.03(-0.70%) |
| Sep 25, 2023 | 4.520 | 4.520 | 4.270 | 4.300 | 3,127 | -0.34(-7.33%) |
| Sep 19, 2023 | 4.640 | 0 | -0.11(-2.32%) | |||
| Sep 14, 2023 | 4.750 | 89 | +0.21(+4.63%) | |||
| Sep 12, 2023 | 4.540 | 50 | +0.01(+0.22%) | |||
| Sep 11, 2023 | 4.690 | 4.800 | 4.530 | 4.530 | 920 | -0.23(-4.83%) |
| Sep 08, 2023 | 4.560 | 4.760 | 4.300 | 4.760 | 1,326 | +0.24(+5.31%) |
| Sep 06, 2023 | 4.520 | 4 | -0.11(-2.38%) | |||
| Sep 01, 2023 | 4.630 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 4.630 | 8 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 4.630 | 4.630 | 4.630 | 4.630 | 1,100 | +0.02(+0.43%) |
| Aug 25, 2023 | 4.610 | 83 | -0.10(-2.12%) | |||
| Aug 24, 2023 | 4.710 | 4.710 | 4.710 | 4.710 | 1,100 | -0.09(-1.87%) |
| Aug 22, 2023 | 4.800 | 0 | -0.01(-0.21%) | |||
| Aug 21, 2023 | 5.020 | 5.020 | 4.810 | 4.810 | 1,079 | -0.10(-2.04%) |
| Aug 18, 2023 | 5.430 | 5.430 | 4.000 | 4.910 | 15,224 | -0.74(-13.10%) |
| Aug 15, 2023 | 5.650 | 0 | -0.15(-2.59%) | |||
| Aug 09, 2023 | 5.800 | 98 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 5.620 | 5.800 | 5.620 | 5.800 | 756 | +0.18(+3.20%) |
| Aug 03, 2023 | 5.620 | 0 | -0.18(-3.10%) | |||
| Aug 02, 2023 | 5.740 | 5.800 | 5.740 | 5.800 | 1,001 | +0.04(+0.69%) |
| Aug 01, 2023 | 5.760 | 5.760 | 5.760 | 5.760 | 141 | +0.26(+4.73%) |
| Jul 27, 2023 | 5.500 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2023 | 5.500 | 0 | +0.04(+0.73%) | |||
| Jul 19, 2023 | 5.400 | 5.460 | 5.400 | 5.460 | 404 | +0.06(+1.11%) |
| Jul 18, 2023 | 5.330 | 5.400 | 5.330 | 5.400 | 3,392 | +0.15(+2.86%) |
| Jul 17, 2023 | 5.260 | 5.260 | 5.250 | 5.250 | 3,637 | -0.06(-1.13%) |
| Jul 14, 2023 | 5.390 | 5.390 | 5.310 | 5.310 | 938 | -0.04(-0.75%) |
| Jul 13, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 400 | +0.00(+0.00%) |
| Jul 12, 2023 | 5.340 | 5.350 | 5.330 | 5.350 | 1,000 | -0.14(-2.55%) |
| Jul 11, 2023 | 5.480 | 5.490 | 5.480 | 5.490 | 604 | -0.01(-0.18%) |
| Jul 10, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 335 | +0.19(+3.58%) |
| Jul 07, 2023 | 5.320 | 5.400 | 5.310 | 5.310 | 8,006 | -0.29(-5.18%) |
| Jun 30, 2023 | 5.600 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 800 | +0.01(+0.18%) |
| Jun 28, 2023 | 5.590 | 5.590 | 5.590 | 5.590 | 177 | +0.27(+5.08%) |
| Jun 26, 2023 | 5.320 | 0 | -0.14(-2.56%) | |||
| Jun 22, 2023 | 5.460 | 5.460 | 293 | -0.34(-5.86%) | ||
| Jun 21, 2023 | 5.870 | 5.870 | 5.800 | 5.800 | 1,460 | +0.37(+6.81%) |
| Jun 20, 2023 | 5.430 | 5.430 | 5.430 | 5.430 | 700 | +0.00(+0.00%) |
| Jun 16, 2023 | 5.430 | 0 | -0.02(-0.37%) | |||
| Jun 14, 2023 | 5.450 | 0 | +0.00(+0.00%) | |||
| Jun 13, 2023 | 5.430 | 5.450 | 5.430 | 5.450 | 2,320 | +0.05(+0.93%) |
| Jun 12, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 206 | -0.05(-0.92%) |
| Jun 08, 2023 | 5.450 | 5.450 | 126 | +0.01(+0.18%) |
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.
