Premium Income Corporation (TSX:PIC.A)
Canada
· Delayed Price · Currency is CAD 5.77
-0.10 (-1.70%)
May 29, 2025, 3:59 PM EDT
Premium Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 0.52% | 8,697 |
| May 29, 2025 | 5.90 | 5.90 | 5.77 | 5.77 | 5.77 | -1.70% | 24,109 |
| May 28, 2025 | 5.77 | 5.87 | 5.77 | 5.87 | 5.87 | 2.44% | 39,543 |
| May 27, 2025 | 5.72 | 5.77 | 5.65 | 5.73 | 5.73 | 1.78% | 30,909 |
| May 26, 2025 | 5.67 | 5.73 | 5.63 | 5.63 | 5.63 | 0.18% | 20,400 |
| May 23, 2025 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | -0.71% | 27,802 |
| May 22, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 3.10% | 39,146 |
| May 21, 2025 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | -1.44% | 32,000 |
| May 20, 2025 | 5.50 | 5.59 | 5.48 | 5.57 | 5.57 | 1.27% | 103,100 |
| May 16, 2025 | 5.50 | 5.51 | 5.47 | 5.50 | 5.50 | 0.55% | 29,500 |
| May 15, 2025 | 5.50 | 5.51 | 5.42 | 5.47 | 5.47 | -1.97% | 32,700 |
| May 14, 2025 | 5.52 | 5.59 | 5.50 | 5.58 | 5.50 | 1.64% | 45,400 |
| May 13, 2025 | 5.49 | 5.56 | 5.44 | 5.49 | 5.41 | 0.55% | 45,800 |
| May 12, 2025 | 5.43 | 5.49 | 5.42 | 5.46 | 5.38 | 2.06% | 38,500 |
| May 9, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.27 | 0.94% | 47,132 |
| May 8, 2025 | 5.25 | 5.33 | 5.21 | 5.30 | 5.22 | 2.32% | 34,727 |
| May 7, 2025 | 5.17 | 5.19 | 5.17 | 5.18 | 5.11 | 0.58% | 11,517 |
| May 6, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.08 | -1.90% | 16,723 |
| May 5, 2025 | 5.20 | 5.25 | 5.16 | 5.25 | 5.17 | 0.96% | 40,200 |
| May 2, 2025 | 5.19 | 5.22 | 5.15 | 5.20 | 5.13 | 0.97% | 35,600 |
| May 1, 2025 | 5.05 | 5.17 | 5.05 | 5.15 | 5.08 | 2.18% | 45,849 |
| Apr 30, 2025 | 4.97 | 5.04 | 4.93 | 5.04 | 4.97 | 1.61% | 52,400 |
| Apr 29, 2025 | 4.96 | 4.98 | 4.88 | 4.96 | 4.89 | 1.02% | 11,303 |
| Apr 28, 2025 | 4.84 | 4.95 | 4.79 | 4.91 | 4.83 | 3.15% | 42,128 |
| Apr 25, 2025 | 4.79 | 4.80 | 4.74 | 4.76 | 4.69 | 0.42% | 21,509 |
| Apr 24, 2025 | 4.75 | 4.78 | 4.73 | 4.74 | 4.67 | -0.84% | 17,223 |
| Apr 23, 2025 | 4.82 | 4.82 | 4.74 | 4.78 | 4.71 | 0.21% | 43,837 |
| Apr 22, 2025 | 4.77 | 4.83 | 4.75 | 4.77 | 4.70 | -0.21% | 13,000 |
| Apr 21, 2025 | 4.85 | 4.86 | 4.75 | 4.78 | 4.71 | -0.42% | 17,509 |
| Apr 17, 2025 | 4.90 | 4.90 | 4.74 | 4.80 | 4.73 | - | 39,200 |
| Apr 16, 2025 | 4.90 | 4.90 | 4.73 | 4.80 | 4.73 | -0.83% | 30,420 |
| Apr 15, 2025 | 4.85 | 4.91 | 4.84 | 4.84 | 4.77 | -1.02% | 28,709 |
| Apr 14, 2025 | 5.08 | 5.08 | 4.89 | 4.89 | 4.74 | -2.00% | 148,600 |
| Apr 11, 2025 | 5.11 | 5.11 | 4.98 | 4.99 | 4.84 | 0.20% | 76,109 |
| Apr 10, 2025 | 5.14 | 5.14 | 4.97 | 4.98 | 4.83 | -2.35% | 69,000 |
| Apr 9, 2025 | 5.03 | 5.15 | 4.98 | 5.10 | 4.94 | 2.82% | 55,800 |
| Apr 8, 2025 | 5.10 | 5.10 | 4.92 | 4.96 | 4.81 | 0.40% | 31,911 |
| Apr 7, 2025 | 4.90 | 5.07 | 4.89 | 4.94 | 4.79 | -2.95% | 44,008 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.82 | 5.09 | 4.93 | -0.20% | 100,037 |
| Apr 3, 2025 | 5.09 | 5.11 | 5.04 | 5.10 | 4.94 | -0.78% | 43,119 |
| Apr 2, 2025 | 5.10 | 5.15 | 5.10 | 5.14 | 4.98 | -0.77% | 18,626 |
| Apr 1, 2025 | 5.29 | 5.29 | 5.10 | 5.18 | 5.02 | 0.78% | 63,041 |
| Mar 31, 2025 | 5.15 | 5.15 | 5.12 | 5.14 | 4.98 | 0.78% | 19,822 |
| Mar 28, 2025 | 5.16 | 5.20 | 5.10 | 5.10 | 4.94 | -1.54% | 30,807 |
| Mar 27, 2025 | 5.26 | 5.26 | 5.17 | 5.18 | 5.02 | -2.08% | 83,800 |
| Mar 26, 2025 | 5.35 | 5.35 | 5.28 | 5.29 | 5.13 | -0.75% | 24,700 |
| Mar 25, 2025 | 5.37 | 5.37 | 5.31 | 5.33 | 5.17 | -0.56% | 31,810 |
| Mar 24, 2025 | 5.33 | 5.37 | 5.31 | 5.36 | 5.20 | 0.75% | 25,336 |
| Mar 21, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.16 | -1.48% | 18,400 |
| Mar 20, 2025 | 5.37 | 5.41 | 5.36 | 5.40 | 5.24 | 0.75% | 12,900 |