Premium Income Corporation (TSX:PIC.A)
Canada · Delayed Price · Currency is CAD 7.35
-0.12 (-1.61%)
Aug 28, 2025, 3:59 PM EDT
Premium Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.50 | 7.50 | 7.26 | 7.35 | 7.35 | -1.61% | 57,923 |
| Aug 27, 2025 | 7.34 | 7.50 | 7.34 | 7.47 | 7.47 | 1.77% | 61,500 |
| Aug 26, 2025 | 7.18 | 7.34 | 7.18 | 7.34 | 7.34 | 2.66% | 72,400 |
| Aug 25, 2025 | 7.19 | 7.19 | 7.10 | 7.15 | 7.15 | - | 24,500 |
| Aug 22, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.28% | 42,300 |
| Aug 21, 2025 | 7.12 | 7.17 | 7.12 | 7.17 | 7.17 | 1.13% | 29,004 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | -0.14% | 63,200 |
| Aug 19, 2025 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.85% | 30,900 |
| Aug 18, 2025 | 7.07 | 7.09 | 6.98 | 7.04 | 7.04 | -0.56% | 48,827 |
| Aug 15, 2025 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | -1.26% | 32,200 |
| Aug 14, 2025 | 7.16 | 7.22 | 7.16 | 7.17 | 7.09 | -0.28% | 55,500 |
| Aug 13, 2025 | 7.14 | 7.19 | 7.11 | 7.19 | 7.11 | 1.27% | 76,809 |
| Aug 12, 2025 | 7.00 | 7.12 | 6.96 | 7.10 | 7.02 | 1.57% | 157,900 |
| Aug 11, 2025 | 6.96 | 7.05 | 6.96 | 6.99 | 6.91 | 0.72% | 122,500 |
| Aug 8, 2025 | 6.85 | 6.95 | 6.85 | 6.94 | 6.86 | 1.76% | 95,000 |
| Aug 7, 2025 | 6.79 | 6.85 | 6.77 | 6.82 | 6.74 | 0.74% | 34,600 |
| Aug 6, 2025 | 6.81 | 6.83 | 6.77 | 6.77 | 6.69 | -0.44% | 16,000 |
| Aug 5, 2025 | 6.78 | 6.80 | 6.70 | 6.80 | 6.72 | 2.41% | 27,002 |
| Aug 1, 2025 | 6.79 | 6.79 | 6.64 | 6.64 | 6.57 | -0.90% | 52,803 |
| Jul 31, 2025 | 6.67 | 6.84 | 6.60 | 6.70 | 6.63 | 1.67% | 81,400 |
| Jul 30, 2025 | 6.63 | 6.63 | 6.58 | 6.59 | 6.52 | - | 8,200 |
| Jul 29, 2025 | 6.65 | 6.67 | 6.59 | 6.59 | 6.52 | -0.90% | 25,825 |
| Jul 28, 2025 | 6.64 | 6.65 | 6.58 | 6.65 | 6.58 | 0.45% | 21,700 |
| Jul 25, 2025 | 6.58 | 6.64 | 6.54 | 6.62 | 6.55 | 0.61% | 33,200 |
| Jul 24, 2025 | 6.60 | 6.62 | 6.58 | 6.58 | 6.51 | -0.30% | 14,016 |
| Jul 23, 2025 | 6.58 | 6.63 | 6.55 | 6.60 | 6.53 | -0.15% | 106,804 |
| Jul 22, 2025 | 6.51 | 6.63 | 6.51 | 6.61 | 6.54 | 1.23% | 23,600 |
| Jul 21, 2025 | 6.61 | 6.61 | 6.52 | 6.53 | 6.46 | -1.21% | 60,537 |
| Jul 18, 2025 | 6.63 | 6.66 | 6.61 | 6.61 | 6.54 | -0.60% | 34,300 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.64 | 6.65 | 6.58 | -0.45% | 34,444 |
| Jul 16, 2025 | 6.66 | 6.69 | 6.62 | 6.68 | 6.61 | 0.75% | 24,146 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.59 | 6.63 | 6.63 | -3.21% | 105,713 |
| Jul 14, 2025 | 6.88 | 6.91 | 6.85 | 6.85 | 6.77 | -0.72% | 66,100 |
| Jul 11, 2025 | 6.94 | 6.94 | 6.82 | 6.90 | 6.82 | -1.15% | 138,400 |
| Jul 10, 2025 | 6.84 | 6.99 | 6.84 | 6.98 | 6.90 | 2.35% | 126,800 |
| Jul 9, 2025 | 6.74 | 6.83 | 6.70 | 6.82 | 6.74 | 2.10% | 63,800 |
| Jul 8, 2025 | 6.66 | 6.74 | 6.63 | 6.68 | 6.60 | 0.75% | 46,710 |
| Jul 7, 2025 | 6.53 | 6.65 | 6.53 | 6.63 | 6.55 | 1.53% | 83,100 |
| Jul 4, 2025 | 6.48 | 6.53 | 6.45 | 6.53 | 6.45 | 0.93% | 46,207 |
| Jul 3, 2025 | 6.44 | 6.50 | 6.43 | 6.47 | 6.39 | 0.78% | 24,200 |
| Jul 2, 2025 | 6.50 | 6.52 | 6.39 | 6.42 | 6.35 | -0.77% | 110,300 |
| Jun 30, 2025 | 6.22 | 6.50 | 6.22 | 6.47 | 6.39 | 3.03% | 159,320 |
| Jun 27, 2025 | 6.19 | 6.30 | 6.19 | 6.28 | 6.21 | 1.45% | 105,549 |
| Jun 26, 2025 | 6.14 | 6.22 | 6.14 | 6.19 | 6.12 | 0.49% | 65,400 |
| Jun 25, 2025 | 6.15 | 6.21 | 6.07 | 6.16 | 6.09 | 0.16% | 78,647 |
| Jun 24, 2025 | 6.15 | 6.19 | 6.14 | 6.15 | 6.08 | -0.16% | 109,500 |
| Jun 23, 2025 | 6.16 | 6.17 | 6.12 | 6.16 | 6.09 | 0.49% | 34,000 |
| Jun 20, 2025 | 5.99 | 6.17 | 5.99 | 6.13 | 6.06 | 2.68% | 150,300 |
| Jun 19, 2025 | 5.95 | 5.99 | 5.93 | 5.97 | 5.90 | 0.67% | 48,601 |
| Jun 18, 2025 | 5.85 | 5.97 | 5.80 | 5.93 | 5.86 | 3.13% | 94,000 |