Prime Dividend Corp. (TSX:PDV)
Canada · Delayed Price · Currency is CAD 9.17
+0.31 (3.50%)
Aug 22, 2025, 11:25 AM EDT
Prime Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.14 | 9.17 | 9.14 | 9.17 | 9.17 | 3.50% | 1,318 |
| Aug 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Aug 20, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 0.80% | 1,932 |
| Aug 19, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 200 |
| Aug 18, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Aug 15, 2025 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | -0.79% | 801 |
| Aug 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Aug 13, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.02% | 100 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 6, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 1.30% | 1,900 |
| Aug 5, 2025 | 8.58 | 8.58 | 8.49 | 8.49 | 8.49 | 0.12% | 200 |
| Aug 1, 2025 | 8.56 | 8.59 | 8.48 | 8.48 | 8.48 | -3.64% | 3,013 |
| Jul 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 2,526 |
| Jul 30, 2025 | 8.80 | 8.81 | 8.78 | 8.78 | 8.71 | 0.11% | 2,902 |
| Jul 29, 2025 | 8.76 | 8.77 | 8.76 | 8.77 | 8.70 | 0.57% | 445 |
| Jul 28, 2025 | 8.63 | 8.73 | 8.63 | 8.72 | 8.65 | 1.28% | 2,300 |
| Jul 25, 2025 | 8.61 | 8.70 | 8.61 | 8.61 | 8.54 | -1.37% | 2,313 |
| Jul 24, 2025 | 8.70 | 8.80 | 8.70 | 8.73 | 8.66 | 0.58% | 1,500 |
| Jul 23, 2025 | 8.69 | 8.70 | 8.60 | 8.68 | 8.61 | - | 3,700 |
| Jul 22, 2025 | 8.59 | 8.68 | 8.59 | 8.68 | 8.61 | 0.58% | 1,400 |
| Jul 21, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | - | 100 |
| Jul 18, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | - | - |
| Jul 17, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | - | - |
| Jul 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | - | 5,650 |
| Jul 15, 2025 | 8.75 | 8.75 | 8.40 | 8.63 | 8.56 | 1.29% | 5,700 |
| Jul 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | - | - |
| Jul 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | 0.83% | 1,229 |
| Jul 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | 2.92% | 118 |
| Jul 9, 2025 | 8.52 | 8.52 | 8.21 | 8.21 | 8.14 | -3.64% | 400 |
| Jul 8, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | 0.71% | 100 |
| Jul 7, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | -0.94% | 500 |
| Jul 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.47 | 0.35% | 1,001 |
| Jul 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.44 | - | - |
| Jul 2, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.44 | - | - |
| Jun 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | 100 |
| Jun 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Jun 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Jun 25, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.43 | -1.96% | 1,000 |
| Jun 24, 2025 | 8.42 | 8.67 | 8.42 | 8.67 | 8.60 | 3.83% | 1,100 |
| Jun 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - | - |
| Jun 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - | - |
| Jun 19, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.28 | -1.65% | 500 |
| Jun 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | - | - |
| Jun 17, 2025 | 8.54 | 8.54 | 8.49 | 8.49 | 8.42 | -0.12% | 1,500 |
| Jun 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Jun 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Jun 12, 2025 | 8.49 | 8.50 | 8.49 | 8.50 | 8.43 | -1.62% | 700 |