Prime Dividend Corp. (TSX:PDV)
Canada
· Delayed Price · Currency is CAD 8.50
0.00 (0.00%)
Jun 13, 2025, 4:10 PM EDT
Prime Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | 674 |
| Jun 12, 2025 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | -1.62% | 700 |
| Jun 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Jun 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.61% | 117 |
| Jun 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% | 400 |
| Jun 6, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Jun 5, 2025 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -1.06% | 700 |
| Jun 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Jun 3, 2025 | 8.34 | 8.52 | 8.34 | 8.52 | 8.52 | 2.16% | 200 |
| Jun 2, 2025 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 0.60% | 1,609 |
| May 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| May 29, 2025 | 8.53 | 8.53 | 8.29 | 8.29 | 8.22 | -2.81% | 700 |
| May 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.46 | - | 305 |
| May 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.46 | 2.90% | 100 |
| May 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | - | - |
| May 23, 2025 | 8.61 | 8.61 | 8.29 | 8.29 | 8.22 | -0.12% | 2,100 |
| May 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -1.43% | 301 |
| May 21, 2025 | 8.63 | 8.79 | 8.42 | 8.42 | 8.35 | -1.41% | 530 |
| May 20, 2025 | 8.49 | 8.54 | 8.49 | 8.54 | 8.47 | 2.28% | 1,100 |
| May 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - | - |
| May 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - | - |
| May 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.85% | 105 |
| May 13, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | 8.21 | 0.36% | 1,000 |
| May 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 4.43% | 241 |
| May 9, 2025 | 8.24 | 8.24 | 7.90 | 7.90 | 7.84 | -3.66% | 600 |
| May 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 3.27% | 300 |
| May 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | - | - |
| May 6, 2025 | 7.94 | 7.94 | 7.80 | 7.94 | 7.88 | 4.47% | 3,100 |
| May 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - | - |
| May 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.81% | 212 |
| May 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Apr 30, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% | 630 |
| Apr 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | - | - |
| Apr 28, 2025 | 7.81 | 7.90 | 7.81 | 7.81 | 7.74 | -3.10% | 1,001 |
| Apr 25, 2025 | 8.07 | 8.07 | 7.89 | 8.06 | 7.99 | 2.68% | 1,504 |
| Apr 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 1.29% | 300 |
| Apr 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 3.75% | 100 |
| Apr 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | 4.77% | 100 |
| Apr 21, 2025 | 7.41 | 7.41 | 7.13 | 7.13 | 7.07 | -3.65% | 500 |
| Apr 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 0.14% | 1,000 |
| Apr 16, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | - | - |
| Apr 15, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | 1.37% | 300 |
| Apr 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.23 | 1.96% | 300 |
| Apr 11, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.09 | 6.08% | 700 |
| Apr 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | -8.92% | 327 |
| Apr 9, 2025 | 6.90 | 7.40 | 6.90 | 7.40 | 7.34 | 11.11% | 8,110 |
| Apr 8, 2025 | 7.58 | 7.60 | 6.66 | 6.66 | 6.60 | -6.06% | 8,600 |
| Apr 7, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | -3.93% | 605 |
| Apr 4, 2025 | 7.67 | 7.67 | 7.38 | 7.38 | 7.32 | -9.56% | 200 |
| Apr 3, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | -0.12% | 100 |