Premium Global Income Split Corp. (TSX:PGIC)
Canada
· Delayed Price · Currency is CAD 6.14
+0.06 (0.99%)
May 30, 2025, 4:00 PM EDT
TSX:PGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.08 | 6.14 | 5.85 | 6.14 | - | 0.99% | 35,300 |
| May 29, 2025 | 6.08 | 6.08 | 5.85 | 6.08 | - | -0.16% | 21,561 |
| 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 |
| Apr 22, 2025 | 7.07 | 7.07 | 6.35 | 6.98 | - | -2.10% | 300 |
| Apr 21, 2025 | 6.30 | 7.14 | 6.30 | 7.13 | - | 13.72% | 3,000 |
| Apr 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | - | - |
| Apr 16, 2025 | 6.47 | 7.18 | 6.26 | 6.27 | - | -3.39% | 3,900 |
| Apr 15, 2025 | 6.30 | 6.49 | 6.30 | 6.49 | - | 3.34% | 500 |
| Apr 14, 2025 | 7.02 | 7.02 | 6.27 | 6.28 | - | -10.80% | 2,200 |
| Apr 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | -0.14% | 100 |
| Apr 10, 2025 | 6.80 | 7.05 | 6.25 | 7.05 | - | 3.68% | 1,400 |
| Apr 9, 2025 | 6.45 | 6.80 | 6.06 | 6.80 | - | -2.86% | 2,000 |
| Apr 8, 2025 | 6.44 | 7.01 | 6.44 | 7.00 | - | 19.66% | 1,400 |
| Apr 7, 2025 | 6.00 | 7.05 | 5.80 | 5.85 | - | -11.36% | 4,500 |
| Apr 4, 2025 | 6.44 | 6.94 | 6.30 | 6.60 | - | 0.76% | 4,500 |
| Apr 3, 2025 | 6.45 | 7.18 | 6.45 | 6.55 | - | -7.09% | 1,000 |
| Apr 2, 2025 | 6.95 | 7.05 | 6.44 | 7.05 | - | 1.44% | 7,200 |
| Apr 1, 2025 | 6.96 | 7.02 | 6.95 | 6.95 | - | -4.01% | 3,300 |
| Mar 31, 2025 | 7.25 | 7.25 | 6.95 | 7.24 | - | 2.70% | 2,300 |
| Mar 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | - |
| Mar 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.56% | 2,200 |
| Mar 26, 2025 | 7.07 | 7.10 | 7.05 | 7.09 | - | 0.42% | 2,600 |
| Mar 25, 2025 | 7.08 | 7.24 | 7.06 | 7.06 | - | -0.56% | 1,500 |
| Mar 24, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | - | -1.80% | 600 |
| Mar 21, 2025 | 7.06 | 7.23 | 7.06 | 7.23 | - | - | 1,500 |
| Mar 20, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.42% | 500 |