Primaris Real Estate Investment Trust (TSX:PMZ.UN)
Canada · Delayed Price · Currency is CAD 14.95
-0.04 (-0.27%)
At close: Dec 5, 2025
TSX:PMZ.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.05 | 15.08 | 14.85 | 14.95 | 14.95 | -0.27% | 239,595 |
| Dec 4, 2025 | 14.95 | 15.18 | 14.95 | 14.99 | 14.99 | 0.07% | 238,940 |
| Dec 3, 2025 | 15.04 | 15.18 | 14.94 | 14.98 | 14.98 | -0.73% | 224,858 |
| Dec 2, 2025 | 15.22 | 15.26 | 15.06 | 15.09 | 15.09 | -0.46% | 157,442 |
| Dec 1, 2025 | 15.14 | 15.27 | 15.12 | 15.16 | 15.16 | -0.46% | 150,215 |
| Nov 28, 2025 | 15.20 | 15.25 | 15.13 | 15.23 | 15.23 | -0.13% | 57,141 |
| Nov 27, 2025 | 15.25 | 15.30 | 15.24 | 15.25 | 15.18 | -0.13% | 42,517 |
| Nov 26, 2025 | 15.20 | 15.32 | 15.20 | 15.27 | 15.20 | 0.39% | 143,173 |
| Nov 25, 2025 | 15.15 | 15.33 | 15.15 | 15.21 | 15.14 | 0.53% | 213,660 |
| Nov 24, 2025 | 15.22 | 15.30 | 15.09 | 15.13 | 15.06 | -0.79% | 419,498 |
| Nov 21, 2025 | 15.04 | 15.27 | 15.04 | 15.25 | 15.18 | 1.67% | 106,811 |
| Nov 20, 2025 | 15.06 | 15.17 | 15.00 | 15.00 | 14.93 | -0.53% | 121,207 |
| Nov 19, 2025 | 15.18 | 15.20 | 15.04 | 15.08 | 15.01 | -0.20% | 198,147 |
| Nov 18, 2025 | 15.06 | 15.18 | 15.03 | 15.11 | 15.04 | 0.53% | 154,610 |
| Nov 17, 2025 | 15.10 | 15.22 | 14.97 | 15.03 | 14.96 | -0.27% | 212,491 |
| Nov 14, 2025 | 15.11 | 15.20 | 14.91 | 15.07 | 15.00 | -0.13% | 224,160 |
| Nov 13, 2025 | 15.21 | 15.21 | 15.05 | 15.09 | 15.02 | -0.79% | 270,066 |
| Nov 12, 2025 | 15.25 | 15.38 | 15.21 | 15.21 | 15.14 | -0.39% | 138,498 |
| Nov 11, 2025 | 15.27 | 15.36 | 15.25 | 15.27 | 15.20 | 0.53% | 138,762 |
| Nov 10, 2025 | 15.38 | 15.46 | 15.19 | 15.19 | 15.12 | -1.30% | 146,454 |
| Nov 7, 2025 | 15.18 | 15.57 | 15.01 | 15.39 | 15.32 | 0.98% | 332,754 |
| Nov 6, 2025 | 15.27 | 15.40 | 15.20 | 15.24 | 15.17 | -0.20% | 126,001 |
| Nov 5, 2025 | 15.04 | 15.35 | 14.98 | 15.27 | 15.20 | 1.53% | 188,000 |
| Nov 4, 2025 | 15.16 | 15.22 | 14.99 | 15.04 | 14.97 | -1.25% | 160,357 |
| Nov 3, 2025 | 15.39 | 15.42 | 15.10 | 15.23 | 15.16 | -0.98% | 262,191 |
| Oct 31, 2025 | 15.14 | 15.41 | 15.05 | 15.38 | 15.31 | 1.52% | 599,826 |
| Oct 30, 2025 | 15.67 | 15.67 | 15.04 | 15.15 | 15.01 | -0.92% | 1,563,475 |
| Oct 29, 2025 | 15.48 | 15.52 | 15.25 | 15.29 | 15.15 | -1.42% | 428,642 |
| Oct 28, 2025 | 15.79 | 15.79 | 15.48 | 15.51 | 15.36 | -1.52% | 133,142 |
| Oct 27, 2025 | 15.80 | 15.90 | 15.69 | 15.75 | 15.60 | -0.32% | 486,843 |
| Oct 24, 2025 | 15.85 | 15.91 | 15.70 | 15.80 | 15.65 | 0.19% | 231,611 |
| Oct 23, 2025 | 15.72 | 15.84 | 15.69 | 15.77 | 15.62 | 0.06% | 182,548 |
| Oct 22, 2025 | 15.50 | 15.78 | 15.49 | 15.76 | 15.61 | 1.74% | 498,361 |
| Oct 21, 2025 | 15.47 | 15.63 | 15.38 | 15.49 | 15.34 | 0.19% | 580,908 |
| Oct 20, 2025 | 15.15 | 15.47 | 15.15 | 15.46 | 15.31 | 2.18% | 481,657 |
| Oct 17, 2025 | 15.00 | 15.17 | 14.92 | 15.13 | 14.99 | 0.87% | 216,621 |
| Oct 16, 2025 | 15.10 | 15.14 | 14.95 | 15.00 | 14.86 | -0.60% | 150,587 |
| Oct 15, 2025 | 15.03 | 15.14 | 14.98 | 15.09 | 14.95 | 0.60% | 220,576 |
| Oct 14, 2025 | 14.80 | 15.24 | 14.75 | 15.00 | 14.86 | 1.56% | 388,866 |
| Oct 10, 2025 | 14.72 | 14.81 | 14.68 | 14.77 | 14.63 | 0.20% | 457,771 |
| Oct 9, 2025 | 14.75 | 14.76 | 14.68 | 14.74 | 14.60 | -0.14% | 272,834 |
| Oct 8, 2025 | 14.78 | 14.78 | 14.70 | 14.76 | 14.62 | -0.14% | 503,420 |
| Oct 7, 2025 | 14.75 | 14.83 | 14.67 | 14.78 | 14.64 | -3.27% | 1,626,425 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.22 | 15.28 | 15.14 | -1.16% | 101,574 |
| Oct 3, 2025 | 15.43 | 15.50 | 15.37 | 15.46 | 15.31 | 0.52% | 57,891 |
| Oct 2, 2025 | 15.28 | 15.40 | 15.28 | 15.38 | 15.24 | 0.46% | 40,068 |
| Oct 1, 2025 | 15.33 | 15.49 | 15.30 | 15.31 | 15.17 | -0.13% | 108,375 |
| Sep 30, 2025 | 15.19 | 15.47 | 15.10 | 15.33 | 15.19 | 0.92% | 184,072 |
| Sep 29, 2025 | 15.19 | 15.49 | 15.13 | 15.19 | 15.05 | -0.39% | 94,181 |
| Sep 26, 2025 | 15.31 | 15.41 | 15.22 | 15.25 | 15.04 | 0.26% | 84,726 |