Premium Global Income Split Corp. (TSX:PGIC)
Canada
· Delayed Price · Currency is CAD 5.97
+0.04 (0.67%)
Jul 3, 2025, 4:00 PM EDT
TSX:PGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.97 | 5.97 | 5.89 | 5.97 | - | 0.67% | 22,100 |
| Jul 2, 2025 | 5.88 | 5.93 | 5.88 | 5.93 | - | 1.02% | 4,600 |
| Jun 30, 2025 | 5.80 | 5.90 | 5.80 | 5.87 | - | 1.21% | 47,200 |
| Jun 27, 2025 | 5.79 | 5.84 | 5.79 | 5.80 | - | -0.51% | 14,600 |
| Jun 26, 2025 | 5.81 | 5.84 | 5.77 | 5.83 | - | 0.87% | 23,000 |
| Jun 25, 2025 | 5.83 | 5.83 | 5.77 | 5.78 | - | 0.17% | 11,400 |
| Jun 24, 2025 | 5.80 | 5.82 | 5.77 | 5.77 | - | 0.17% | 7,400 |
| Jun 23, 2025 | 5.80 | 5.85 | 5.76 | 5.76 | - | -0.86% | 10,100 |
| Jun 20, 2025 | 5.80 | 5.83 | 5.80 | 5.81 | - | 0.17% | 13,800 |
| Jun 19, 2025 | 5.94 | 5.94 | 5.61 | 5.80 | - | -2.52% | 37,000 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.84 | 5.95 | - | 1.54% | 1,000 |
| Jun 17, 2025 | 5.97 | 5.97 | 5.86 | 5.86 | - | -0.51% | 2,500 |
| Jun 16, 2025 | 5.89 | 5.90 | 5.82 | 5.89 | - | -1.51% | 45,800 |
| Jun 13, 2025 | 6.03 | 6.03 | 5.80 | 5.98 | - | -0.50% | 15,300 |
| Jun 12, 2025 | 6.02 | 6.03 | 5.85 | 6.01 | - | - | 35,000 |
| Jun 11, 2025 | 6.10 | 6.10 | 6.01 | 6.01 | - | -0.66% | 9,900 |
| Jun 10, 2025 | 6.10 | 6.10 | 5.96 | 6.05 | - | -0.82% | 7,200 |
| Jun 9, 2025 | 6.01 | 6.10 | 6.00 | 6.10 | - | 0.99% | 10,300 |
| Jun 6, 2025 | 6.07 | 6.07 | 5.90 | 6.04 | - | -0.33% | 8,300 |
| Jun 5, 2025 | 6.00 | 6.07 | 5.93 | 6.06 | - | 1.00% | 12,200 |
| Jun 4, 2025 | 6.08 | 6.10 | 5.93 | 6.00 | - | - | 9,500 |
| Jun 3, 2025 | 5.90 | 6.06 | 5.85 | 6.00 | - | -1.15% | 15,300 |
| Jun 2, 2025 | 6.13 | 6.13 | 5.86 | 6.07 | - | -1.14% | 21,000 |
| May 30, 2025 | 6.08 | 6.14 | 5.85 | 6.14 | - | 0.99% | 25,100 |
| May 29, 2025 | 6.08 | 6.08 | 5.85 | 6.08 | - | -0.16% | 21,600 |
| May 28, 2025 | 6.04 | 6.09 | 5.85 | 6.09 | - | 0.83% | 17,100 |
| May 27, 2025 | 5.95 | 6.04 | 5.87 | 6.04 | - | 2.20% | 14,600 |
| May 26, 2025 | 5.99 | 6.00 | 5.91 | 5.91 | - | -1.50% | 9,600 |
| May 23, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | - | 0.84% | 2,200 |
| May 22, 2025 | 6.01 | 6.10 | 5.95 | 5.95 | - | -1.00% | 9,400 |
| May 21, 2025 | 6.10 | 6.10 | 5.98 | 6.01 | - | -1.96% | 10,400 |
| May 20, 2025 | 6.14 | 6.14 | 6.07 | 6.13 | - | -0.16% | 6,000 |
| May 16, 2025 | 6.12 | 6.15 | 6.10 | 6.14 | - | 1.49% | 20,400 |
| May 15, 2025 | 6.18 | 6.18 | 6.05 | 6.05 | - | -0.49% | 300 |
| May 14, 2025 | 6.09 | 6.18 | 6.08 | 6.08 | - | -0.16% | 13,100 |
| May 13, 2025 | 6.17 | 6.17 | 6.09 | 6.09 | - | -0.16% | 1,500 |
| May 12, 2025 | 6.07 | 6.13 | 6.07 | 6.10 | - | 0.99% | 7,400 |
| May 9, 2025 | 6.16 | 6.16 | 6.00 | 6.04 | - | -0.17% | 12,700 |
| May 8, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | - | -1.94% | 17,900 |
| May 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | - | 127 |
| May 6, 2025 | 5.99 | 6.18 | 5.90 | 6.17 | - | 1.48% | 12,900 |
| May 5, 2025 | 6.04 | 6.20 | 5.90 | 6.08 | - | 0.16% | 39,500 |
| May 2, 2025 | 6.27 | 6.27 | 6.07 | 6.07 | - | -3.19% | 16,900 |
| May 1, 2025 | 6.22 | 6.30 | 6.18 | 6.27 | - | 0.80% | 7,700 |
| Apr 30, 2025 | 6.13 | 6.35 | 5.99 | 6.22 | - | 0.32% | 51,400 |
| Apr 29, 2025 | 6.21 | 6.21 | 6.13 | 6.20 | - | -0.64% | 37,600 |
| Apr 28, 2025 | 6.19 | 6.25 | 6.19 | 6.24 | - | -0.95% | 1,600 |
| Apr 25, 2025 | 6.24 | 6.30 | 6.12 | 6.30 | - | 0.96% | 4,700 |
| Apr 24, 2025 | 6.24 | 6.24 | 6.23 | 6.24 | - | 0.65% | 21,400 |
| Apr 23, 2025 | 6.38 | 6.38 | 6.11 | 6.20 | - | -11.17% | 36,700 |