Premium Income Corporation (TSX:PIC.A)
Canada · Delayed Price · Currency is CAD 8.01
-0.21 (-2.55%)
Oct 17, 2025, 3:59 PM EDT
Premium Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.21 | 8.21 | 7.95 | 8.01 | 8.01 | -2.55% | 66,507 |
| Oct 16, 2025 | 8.25 | 8.25 | 8.18 | 8.22 | 8.22 | -0.36% | 18,300 |
| Oct 15, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -0.36% | 103,046 |
| Oct 14, 2025 | 8.25 | 8.28 | 8.25 | 8.28 | 8.20 | 0.24% | 33,200 |
| Oct 10, 2025 | 8.25 | 8.30 | 8.18 | 8.26 | 8.18 | -0.24% | 32,100 |
| Oct 9, 2025 | 8.27 | 8.28 | 8.24 | 8.28 | 8.20 | 0.36% | 43,800 |
| Oct 8, 2025 | 8.29 | 8.30 | 8.19 | 8.25 | 8.17 | -0.60% | 37,318 |
| Oct 7, 2025 | 8.34 | 8.34 | 8.28 | 8.30 | 8.22 | 0.12% | 34,300 |
| Oct 6, 2025 | 8.27 | 8.31 | 8.25 | 8.29 | 8.21 | -0.12% | 28,700 |
| Oct 3, 2025 | 8.30 | 8.34 | 8.26 | 8.30 | 8.22 | - | 74,900 |
| Oct 2, 2025 | 8.34 | 8.34 | 8.26 | 8.30 | 8.22 | -0.48% | 26,241 |
| Oct 1, 2025 | 8.20 | 8.34 | 8.19 | 8.34 | 8.26 | 1.71% | 34,500 |
| Sep 30, 2025 | 8.12 | 8.21 | 8.11 | 8.20 | 8.12 | 0.37% | 29,200 |
| Sep 29, 2025 | 8.13 | 8.18 | 8.08 | 8.17 | 8.09 | 0.12% | 29,900 |
| Sep 26, 2025 | 8.10 | 8.17 | 8.08 | 8.16 | 8.08 | 0.62% | 31,935 |
| Sep 25, 2025 | 8.16 | 8.16 | 8.04 | 8.11 | 8.03 | -0.25% | 23,400 |
| Sep 24, 2025 | 8.29 | 8.29 | 8.05 | 8.13 | 8.05 | -1.57% | 56,524 |
| Sep 23, 2025 | 8.30 | 8.34 | 8.24 | 8.26 | 8.18 | 0.12% | 37,111 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.24 | 8.25 | 8.17 | -1.43% | 27,406 |
| Sep 19, 2025 | 8.31 | 8.37 | 8.27 | 8.37 | 8.29 | 1.70% | 81,900 |
| Sep 18, 2025 | 8.31 | 8.31 | 8.22 | 8.23 | 8.15 | -0.48% | 117,720 |
| Sep 17, 2025 | 8.25 | 8.35 | 8.24 | 8.27 | 8.19 | -0.24% | 64,100 |
| Sep 16, 2025 | 8.29 | 8.29 | 8.18 | 8.29 | 8.21 | 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 |