Premium Income Corporation (TSX:PIC.A)
Canada
· Delayed Price · Currency is CAD 5.04
+0.08 (1.61%)
Apr 30, 2025, 3:59 PM EDT
Premium Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.97 | 5.04 | 4.93 | 5.04 | 5.04 | 1.61% | 52,382 |
| Apr 29, 2025 | 4.96 | 4.98 | 4.88 | 4.96 | 4.96 | 1.02% | 11,303 |
| Apr 28, 2025 | 4.84 | 4.95 | 4.79 | 4.91 | 4.91 | 3.15% | 42,128 |
| Apr 25, 2025 | 4.79 | 4.80 | 4.74 | 4.76 | 4.76 | 0.42% | 21,509 |
| Apr 24, 2025 | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | -0.84% | 17,223 |
| Apr 23, 2025 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | 0.21% | 43,837 |
| Apr 22, 2025 | 4.77 | 4.83 | 4.75 | 4.77 | 4.77 | -0.21% | 13,000 |
| Apr 21, 2025 | 4.85 | 4.86 | 4.75 | 4.78 | 4.78 | -0.42% | 17,509 |
| Apr 17, 2025 | 4.90 | 4.90 | 4.74 | 4.80 | 4.80 | - | 39,200 |
| Apr 16, 2025 | 4.90 | 4.90 | 4.73 | 4.80 | 4.80 | -0.83% | 30,420 |
| Apr 15, 2025 | 4.85 | 4.91 | 4.84 | 4.84 | 4.84 | -1.02% | 28,709 |
| Apr 14, 2025 | 5.08 | 5.08 | 4.89 | 4.89 | 4.81 | -2.00% | 148,600 |
| Apr 11, 2025 | 5.11 | 5.11 | 4.98 | 4.99 | 4.91 | 0.20% | 76,109 |
| Apr 10, 2025 | 5.14 | 5.14 | 4.97 | 4.98 | 4.90 | -2.35% | 69,000 |
| Apr 9, 2025 | 5.03 | 5.15 | 4.98 | 5.10 | 5.02 | 2.82% | 55,800 |
| Apr 8, 2025 | 5.10 | 5.10 | 4.92 | 4.96 | 4.88 | 0.40% | 31,911 |
| Apr 7, 2025 | 4.90 | 5.07 | 4.89 | 4.94 | 4.86 | -2.95% | 44,008 |
| Apr 4, 2025 | 5.10 | 5.10 | 4.82 | 5.09 | 5.01 | -0.20% | 100,037 |
| Apr 3, 2025 | 5.09 | 5.11 | 5.04 | 5.10 | 5.01 | -0.78% | 43,119 |
| Apr 2, 2025 | 5.10 | 5.15 | 5.10 | 5.14 | 5.06 | -0.77% | 18,626 |
| Apr 1, 2025 | 5.29 | 5.29 | 5.10 | 5.18 | 5.10 | 0.78% | 63,041 |
| Mar 31, 2025 | 5.15 | 5.15 | 5.12 | 5.14 | 5.06 | 0.78% | 19,822 |
| Mar 28, 2025 | 5.16 | 5.20 | 5.10 | 5.10 | 5.02 | -1.54% | 30,807 |
| Mar 27, 2025 | 5.26 | 5.26 | 5.17 | 5.18 | 5.10 | -2.08% | 83,800 |
| Mar 26, 2025 | 5.35 | 5.35 | 5.28 | 5.29 | 5.20 | -0.75% | 24,700 |
| Mar 25, 2025 | 5.37 | 5.37 | 5.31 | 5.33 | 5.24 | -0.56% | 31,810 |
| Mar 24, 2025 | 5.33 | 5.37 | 5.31 | 5.36 | 5.27 | 0.75% | 25,336 |
| Mar 21, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.23 | -1.48% | 18,400 |
| Mar 20, 2025 | 5.37 | 5.41 | 5.36 | 5.40 | 5.31 | 0.75% | 12,900 |
| Mar 19, 2025 | 5.36 | 5.39 | 5.33 | 5.36 | 5.27 | -0.37% | 51,517 |
| Mar 18, 2025 | 5.46 | 5.46 | 5.33 | 5.38 | 5.29 | - | 29,600 |
| Mar 17, 2025 | 5.48 | 5.48 | 5.38 | 5.38 | 5.29 | -0.19% | 6,200 |
| Mar 14, 2025 | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | -1.82% | 25,800 |
| Mar 13, 2025 | 5.49 | 5.50 | 5.44 | 5.49 | 5.41 | - | 49,900 |
| Mar 12, 2025 | 5.55 | 5.55 | 5.46 | 5.49 | 5.41 | 0.92% | 20,800 |
| Mar 11, 2025 | 5.44 | 5.55 | 5.44 | 5.44 | 5.36 | -0.55% | 35,112 |
| Mar 10, 2025 | 5.60 | 5.60 | 5.40 | 5.47 | 5.39 | -2.67% | 52,400 |
| Mar 7, 2025 | 5.45 | 5.63 | 5.45 | 5.62 | 5.54 | 1.44% | 39,126 |
| Mar 6, 2025 | 5.50 | 5.54 | 5.45 | 5.54 | 5.46 | 0.36% | 23,600 |
| Mar 5, 2025 | 5.30 | 5.55 | 5.27 | 5.52 | 5.44 | 4.55% | 38,415 |
| Mar 4, 2025 | 5.33 | 5.33 | 5.22 | 5.28 | 5.20 | -1.86% | 27,735 |
| Mar 3, 2025 | 5.47 | 5.47 | 5.37 | 5.38 | 5.30 | -0.37% | 20,118 |
| Feb 28, 2025 | 5.54 | 5.54 | 5.34 | 5.40 | 5.32 | 1.12% | 29,009 |
| Feb 27, 2025 | 5.57 | 5.57 | 5.34 | 5.34 | 5.26 | -2.73% | 78,820 |
| Feb 26, 2025 | 5.58 | 5.58 | 5.47 | 5.49 | 5.41 | -1.08% | 12,200 |
| Feb 25, 2025 | 5.56 | 5.56 | 5.46 | 5.55 | 5.47 | 0.54% | 48,600 |
| Feb 24, 2025 | 5.62 | 5.64 | 5.51 | 5.52 | 5.44 | -2.13% | 39,630 |
| Feb 21, 2025 | 5.67 | 5.67 | 5.61 | 5.64 | 5.56 | -0.35% | 12,400 |
| Feb 20, 2025 | 5.73 | 5.73 | 5.62 | 5.66 | 5.58 | 0.89% | 13,000 |
| Feb 19, 2025 | 5.70 | 5.71 | 5.45 | 5.61 | 5.53 | -1.92% | 61,500 |