Premium Income Corporation (TSX:PIC.A)
Canada · Delayed Price · Currency is CAD 6.62
-0.03 (-0.45%)
Jul 18, 2025, 3:44 PM EDT
Premium Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.63 | 6.66 | 6.61 | 6.61 | 6.61 | -0.60% | 34,300 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.64 | 6.65 | 6.65 | -0.45% | 34,444 |
| Jul 16, 2025 | 6.66 | 6.69 | 6.62 | 6.68 | 6.68 | 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 |
| Jun 17, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.68 | -1.54% | 72,100 |
| Jun 16, 2025 | 5.81 | 5.89 | 5.81 | 5.84 | 5.77 | - | 18,200 |
| Jun 13, 2025 | 5.96 | 5.96 | 5.78 | 5.84 | 5.84 | -2.67% | 35,000 |
| Jun 12, 2025 | 6.07 | 6.07 | 6.00 | 6.00 | 5.92 | -0.17% | 39,400 |
| Jun 11, 2025 | 6.03 | 6.09 | 6.01 | 6.01 | 5.93 | -1.15% | 104,003 |
| Jun 10, 2025 | 6.08 | 6.08 | 6.02 | 6.08 | 6.00 | 0.50% | 59,300 |
| Jun 9, 2025 | 6.01 | 6.07 | 6.00 | 6.05 | 5.97 | 1.00% | 82,233 |
| Jun 6, 2025 | 5.94 | 6.00 | 5.94 | 5.99 | 5.91 | 0.84% | 28,900 |
| Jun 5, 2025 | 5.96 | 5.96 | 5.91 | 5.94 | 5.86 | -0.50% | 20,000 |
| Jun 4, 2025 | 5.95 | 6.00 | 5.95 | 5.97 | 5.89 | 0.67% | 45,130 |
| Jun 3, 2025 | 5.87 | 5.95 | 5.87 | 5.93 | 5.85 | 1.54% | 39,540 |
| Jun 2, 2025 | 5.80 | 5.87 | 5.80 | 5.84 | 5.76 | -0.51% | 38,627 |
| May 30, 2025 | 5.81 | 5.89 | 5.78 | 5.87 | 5.79 | 1.73% | 15,049 |
| May 29, 2025 | 5.90 | 5.90 | 5.77 | 5.77 | 5.69 | -1.70% | 24,109 |
| May 28, 2025 | 5.77 | 5.87 | 5.77 | 5.87 | 5.79 | 2.44% | 39,543 |
| May 27, 2025 | 5.72 | 5.77 | 5.65 | 5.73 | 5.65 | 1.78% | 30,909 |
| May 26, 2025 | 5.67 | 5.73 | 5.63 | 5.63 | 5.55 | 0.18% | 20,400 |
| May 23, 2025 | 5.62 | 5.66 | 5.60 | 5.62 | 5.55 | -0.71% | 27,802 |
| May 22, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.58 | 3.10% | 39,146 |
| May 21, 2025 | 5.57 | 5.57 | 5.49 | 5.49 | 5.42 | -1.44% | 32,000 |
| May 20, 2025 | 5.50 | 5.59 | 5.48 | 5.57 | 5.50 | 1.27% | 103,100 |
| May 16, 2025 | 5.50 | 5.51 | 5.47 | 5.50 | 5.43 | 0.55% | 29,500 |
| May 15, 2025 | 5.50 | 5.51 | 5.42 | 5.47 | 5.40 | -1.97% | 32,700 |
| May 14, 2025 | 5.52 | 5.59 | 5.50 | 5.58 | 5.43 | 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 |