Premier Marketing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.80	10.90	10.80	10.80	-	-	106,257
May 22, 2026	10.70	10.90	10.70	10.80	10.80	-	162,128
May 21, 2026	11.00	11.00	10.70	10.80	10.80	-1.82%	458,854
May 20, 2026	10.80	11.00	10.70	11.00	11.00	1.85%	393,700
May 19, 2026	11.00	11.00	10.70	10.80	10.80	-1.82%	889,470
May 18, 2026	11.00	11.00	10.90	11.00	11.00	-0.90%	879,138
May 15, 2026	11.00	11.20	10.70	11.10	11.10	-8.26%	5,121,578
May 14, 2026	11.80	12.10	11.80	12.10	12.10	0.83%	383,061
May 13, 2026	12.00	12.00	11.80	12.00	12.00	-	215,036
May 12, 2026	11.70	12.00	11.60	12.00	12.00	3.45%	612,230
May 11, 2026	11.50	11.60	11.40	11.60	11.60	1.75%	112,724
May 8, 2026	11.40	11.50	11.40	11.40	11.40	-	44,385
May 7, 2026	11.50	11.50	11.40	11.40	11.40	-0.87%	146,102
May 6, 2026	11.50	11.50	11.30	11.50	11.50	-	189,500
May 5, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	303,319
Apr 30, 2026	11.30	11.40	11.20	11.40	11.40	0.88%	539,162
Apr 29, 2026	11.10	11.30	11.00	11.30	11.30	1.80%	156,158
Apr 28, 2026	11.10	11.20	11.00	11.10	11.10	-	226,874
Apr 27, 2026	11.10	11.20	11.00	11.10	11.10	-	64,425
Apr 24, 2026	11.10	11.10	11.00	11.10	11.10	-	291,301
Apr 23, 2026	11.10	11.20	11.00	11.10	11.10	-	288,477
Apr 22, 2026	11.10	11.20	11.10	11.10	11.10	-	88,320
Apr 21, 2026	11.10	11.20	11.10	11.10	11.10	-0.89%	67,112
Apr 20, 2026	11.10	11.20	11.10	11.20	11.20	-	31,733
Apr 17, 2026	11.20	11.30	11.00	11.20	11.20	-	158,823
Apr 16, 2026	11.20	11.30	11.10	11.20	11.20	-0.88%	80,099
Apr 10, 2026	10.90	11.30	10.90	11.30	11.30	3.67%	212,617
Apr 9, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	108,631
Apr 8, 2026	11.20	11.30	10.70	11.00	11.00	-0.90%	539,145
Apr 7, 2026	11.20	11.20	11.10	11.10	11.10	-1.77%	92,324
Apr 3, 2026	11.30	11.30	11.20	11.30	11.30	-	34,599
Apr 2, 2026	11.30	11.40	11.20	11.30	11.30	-0.88%	147,273
Apr 1, 2026	11.30	11.50	11.30	11.40	11.40	0.88%	58,386
Mar 31, 2026	11.20	11.30	11.10	11.30	11.30	0.89%	121,375
Mar 30, 2026	11.00	11.20	10.90	11.20	11.20	0.90%	291,429
Mar 27, 2026	11.10	11.20	11.10	11.10	11.10	-	523,514
Mar 26, 2026	11.20	11.20	11.00	11.10	11.10	-1.77%	324,702
Mar 25, 2026	11.20	11.40	11.00	11.30	11.30	0.89%	334,046
Mar 24, 2026	11.10	11.30	11.00	11.20	11.20	0.90%	249,793
Mar 23, 2026	11.40	11.40	11.10	11.10	11.10	-2.63%	377,922
Mar 20, 2026	11.30	11.50	11.30	11.40	11.40	0.88%	143,545
Mar 19, 2026	11.50	11.50	11.30	11.30	11.30	-1.74%	246,850
Mar 18, 2026	11.40	11.60	11.40	11.50	11.50	0.88%	127,638
Mar 17, 2026	11.40	11.50	11.30	11.40	11.40	0.88%	126,141
Mar 16, 2026	11.30	11.40	11.20	11.30	11.30	-0.88%	449,173
Mar 13, 2026	11.50	11.50	11.40	11.40	11.40	-0.87%	69,914
Mar 12, 2026	11.40	11.60	11.40	11.50	11.50	0.88%	95,701
Mar 11, 2026	11.40	11.50	11.40	11.40	11.40	-	87,741
Mar 10, 2026	11.30	11.60	11.30	11.40	11.40	-	147,807
Mar 9, 2026	11.40	11.50	11.20	11.40	11.40	-1.72%	263,592