Skip to main content
logo
Primaris Real Estate Investment Trust (TSX:PMZ.UN)
Canada flag Canada · Delayed Price · Currency is CAD
14.79
+0.04 (0.27%)
Aug 1, 2025, 4:00 PM EDT

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.7315.0114.7114.7914.790.27%202,140
Jul 31, 202515.0315.0414.7414.7514.75-1.21%173,900
Jul 30, 202514.6915.0214.6914.9314.861.63%189,400
Jul 29, 202514.6514.7214.6014.6914.620.48%101,700
Jul 28, 202514.7314.7614.5714.6214.55-0.61%158,728
Jul 25, 202514.8214.8214.6614.7114.64-0.27%67,800
Jul 24, 202514.8514.8714.7314.7514.68-0.61%213,912
Jul 23, 202514.9715.0314.8314.8414.77-0.74%77,800
Jul 22, 202515.0215.0914.9214.9514.88-0.40%70,400
Jul 21, 202515.0315.0914.9315.0114.940.67%87,640
Jul 18, 202515.1415.1414.8514.9114.84-0.93%136,000
Jul 17, 202515.0615.1915.0315.0514.98-0.20%238,734
Jul 16, 202515.1015.1515.0015.0815.01-120,509
Jul 15, 202515.2115.2115.0515.0815.01-0.46%223,800
Jul 14, 202515.2915.3315.0715.1515.08-0.53%124,100
Jul 11, 202515.2715.2715.0815.2315.160.53%317,721
Jul 10, 202515.1015.3215.1015.1515.08-0.07%175,100
Jul 9, 202515.1015.2415.1015.1615.090.73%103,500
Jul 8, 202515.1615.1615.0515.0514.98-0.46%105,700
Jul 7, 202515.1515.2515.0215.1215.05-0.20%291,300
Jul 4, 202514.7115.1814.7115.1515.082.64%818,300
Jul 3, 202514.7714.8114.6714.7614.69-0.07%134,800
Jul 2, 202514.7614.7814.6714.7714.700.34%192,200
Jun 30, 202514.6714.7614.5514.7214.720.34%225,819
Jun 27, 202514.7114.8414.6414.6714.60-0.27%349,300
Jun 26, 202514.7514.7514.6214.7114.64-238,408
Jun 25, 202514.7314.7814.6514.7114.64-0.47%184,429
Jun 24, 202514.8814.8814.7214.7814.71-0.40%186,839
Jun 23, 202514.6514.8814.6114.8414.771.57%458,500
Jun 20, 202514.6614.6614.5814.6114.54-0.20%782,700
Jun 19, 202514.5814.6514.5214.6414.57-0.07%402,330
Jun 18, 202514.6014.7314.5814.6514.580.07%729,200
Jun 17, 202514.6714.7414.6014.6414.57-3.68%1,197,200
Jun 16, 202515.4015.4615.1715.2015.13-0.78%300,300
Jun 13, 202515.5615.5615.2615.3215.25-1.35%251,900
Jun 12, 202515.4415.6115.4115.5315.460.91%119,415
Jun 11, 202515.5515.6315.3815.3915.32-0.52%242,900
Jun 10, 202515.4415.6015.4415.4715.400.19%88,100
Jun 9, 202515.2915.6215.2915.4415.370.59%164,604
Jun 6, 202515.2215.3815.1115.3515.281.59%119,113
Jun 5, 202515.0515.1614.9215.1115.040.40%95,207
Jun 4, 202515.2015.2414.9215.0514.98-1.51%141,536
Jun 3, 202515.2515.3315.1715.2815.210.46%108,120
Jun 2, 202515.3015.4215.2015.2115.14-0.85%123,600
May 30, 202515.3115.4215.2815.3415.27-0.13%112,000
May 29, 202515.3315.5815.2915.3615.221.05%154,700
May 28, 202515.1315.2515.0615.2015.060.20%144,008
May 27, 202515.2415.3915.0715.1715.030.80%139,026
May 26, 202515.0915.2115.0515.0514.910.33%71,520
May 23, 202515.0115.1014.9315.0014.86-0.53%133,004