Premium Income Corporation (TSX:PIC.A)
Canada · Delayed Price · Currency is CAD 8.10
-0.03 (-0.37%)
Sep 25, 2025, 2:14 PM EDT
Premium Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.16 | 8.16 | 8.04 | 8.06 | 8.06 | -0.86% | 18,695 |
| Sep 24, 2025 | 8.29 | 8.29 | 8.05 | 8.13 | 8.13 | -1.57% | 56,524 |
| Sep 23, 2025 | 8.30 | 8.34 | 8.24 | 8.26 | 8.26 | 0.12% | 37,111 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.24 | 8.25 | 8.25 | -1.43% | 27,406 |
| Sep 19, 2025 | 8.31 | 8.37 | 8.27 | 8.37 | 8.37 | 1.70% | 81,900 |
| Sep 18, 2025 | 8.31 | 8.31 | 8.22 | 8.23 | 8.23 | -0.48% | 117,720 |
| Sep 17, 2025 | 8.25 | 8.35 | 8.24 | 8.27 | 8.27 | -0.24% | 64,100 |
| Sep 16, 2025 | 8.29 | 8.29 | 8.18 | 8.29 | 8.29 | 0.12% | 44,500 |
| Sep 15, 2025 | 8.16 | 8.30 | 8.15 | 8.28 | 8.28 | 0.49% | 41,600 |
| Sep 12, 2025 | 8.24 | 8.34 | 8.23 | 8.24 | 8.16 | -0.96% | 53,500 |
| Sep 11, 2025 | 8.13 | 8.38 | 8.13 | 8.32 | 8.24 | 1.96% | 93,200 |
| Sep 10, 2025 | 8.08 | 8.18 | 8.05 | 8.16 | 8.08 | 1.87% | 49,400 |
| Sep 9, 2025 | 7.83 | 8.05 | 7.83 | 8.01 | 7.93 | 1.78% | 62,700 |
| Sep 8, 2025 | 7.96 | 7.96 | 7.76 | 7.87 | 7.79 | -0.51% | 29,442 |
| Sep 5, 2025 | 7.81 | 7.95 | 7.74 | 7.91 | 7.83 | 1.02% | 47,302 |
| Sep 4, 2025 | 7.65 | 7.85 | 7.60 | 7.83 | 7.75 | 3.03% | 66,200 |
| Sep 3, 2025 | 7.44 | 7.61 | 7.44 | 7.60 | 7.52 | 2.70% | 35,100 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.38 | 7.40 | 7.33 | -0.27% | 33,922 |
| Aug 29, 2025 | 7.35 | 7.43 | 7.34 | 7.42 | 7.35 | 0.95% | 34,032 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.26 | 7.35 | 7.28 | -1.61% | 57,923 |
| Aug 27, 2025 | 7.34 | 7.50 | 7.34 | 7.47 | 7.40 | 1.77% | 61,500 |
| Aug 26, 2025 | 7.18 | 7.34 | 7.18 | 7.34 | 7.27 | 2.66% | 72,400 |
| Aug 25, 2025 | 7.19 | 7.19 | 7.10 | 7.15 | 7.08 | - | 24,500 |
| Aug 22, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.08 | -0.28% | 42,300 |
| Aug 21, 2025 | 7.12 | 7.17 | 7.12 | 7.17 | 7.10 | 1.13% | 29,004 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.09 | 7.09 | 7.02 | -0.14% | 63,200 |
| Aug 19, 2025 | 7.08 | 7.10 | 7.06 | 7.10 | 7.03 | 0.85% | 30,900 |
| Aug 18, 2025 | 7.07 | 7.09 | 6.98 | 7.04 | 6.97 | -0.56% | 48,827 |
| Aug 15, 2025 | 7.10 | 7.10 | 7.00 | 7.08 | 7.01 | -1.26% | 32,200 |
| Aug 14, 2025 | 7.16 | 7.22 | 7.16 | 7.17 | 7.02 | -0.28% | 55,500 |
| Aug 13, 2025 | 7.14 | 7.19 | 7.11 | 7.19 | 7.04 | 1.27% | 76,809 |
| Aug 12, 2025 | 7.00 | 7.12 | 6.96 | 7.10 | 6.95 | 1.57% | 157,900 |
| Aug 11, 2025 | 6.96 | 7.05 | 6.96 | 6.99 | 6.84 | 0.72% | 122,500 |
| Aug 8, 2025 | 6.85 | 6.95 | 6.85 | 6.94 | 6.79 | 1.76% | 95,000 |
| Aug 7, 2025 | 6.79 | 6.85 | 6.77 | 6.82 | 6.68 | 0.74% | 34,600 |
| Aug 6, 2025 | 6.81 | 6.83 | 6.77 | 6.77 | 6.63 | -0.44% | 16,000 |
| Aug 5, 2025 | 6.78 | 6.80 | 6.70 | 6.80 | 6.66 | 2.41% | 27,002 |
| Aug 1, 2025 | 6.79 | 6.79 | 6.64 | 6.64 | 6.50 | -0.90% | 52,803 |
| Jul 31, 2025 | 6.67 | 6.84 | 6.60 | 6.70 | 6.56 | 1.67% | 81,400 |
| Jul 30, 2025 | 6.63 | 6.63 | 6.58 | 6.59 | 6.45 | - | 8,200 |
| Jul 29, 2025 | 6.65 | 6.67 | 6.59 | 6.59 | 6.45 | -0.90% | 25,825 |
| Jul 28, 2025 | 6.64 | 6.65 | 6.58 | 6.65 | 6.51 | 0.45% | 21,700 |
| Jul 25, 2025 | 6.58 | 6.64 | 6.54 | 6.62 | 6.48 | 0.61% | 33,200 |
| Jul 24, 2025 | 6.60 | 6.62 | 6.58 | 6.58 | 6.44 | -0.30% | 14,016 |
| Jul 23, 2025 | 6.58 | 6.63 | 6.55 | 6.60 | 6.46 | -0.15% | 106,804 |
| Jul 22, 2025 | 6.51 | 6.63 | 6.51 | 6.61 | 6.47 | 1.23% | 23,600 |
| Jul 21, 2025 | 6.61 | 6.61 | 6.52 | 6.53 | 6.39 | -1.21% | 60,537 |
| Jul 18, 2025 | 6.63 | 6.66 | 6.61 | 6.61 | 6.47 | -0.60% | 34,300 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.64 | 6.65 | 6.51 | -0.45% | 34,444 |
| Jul 16, 2025 | 6.66 | 6.69 | 6.62 | 6.68 | 6.54 | 0.75% | 24,146 |