Primaris Real Estate Investment Trust (TSX:PMZ.UN)
Canada · Delayed Price · Currency is CAD 14.99
-0.02 (-0.13%)
Aug 27, 2025, 1:47 PM EDT
TSX:PMZ.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15.07 | 15.07 | 14.96 | 14.99 | 14.99 | -0.13% | 16,285 |
| Aug 26, 2025 | 15.07 | 15.13 | 14.96 | 15.01 | 15.01 | -0.86% | 162,037 |
| Aug 25, 2025 | 15.22 | 15.24 | 15.01 | 15.14 | 15.14 | -0.66% | 100,700 |
| Aug 22, 2025 | 15.10 | 15.28 | 15.10 | 15.24 | 15.24 | 0.93% | 127,500 |
| Aug 21, 2025 | 15.13 | 15.17 | 15.05 | 15.10 | 15.10 | -0.20% | 47,500 |
| Aug 20, 2025 | 15.03 | 15.17 | 15.03 | 15.13 | 15.13 | 0.20% | 99,000 |
| Aug 19, 2025 | 14.99 | 15.13 | 14.99 | 15.10 | 15.10 | 0.40% | 80,200 |
| Aug 18, 2025 | 15.06 | 15.14 | 14.97 | 15.04 | 15.04 | -0.27% | 66,122 |
| Aug 15, 2025 | 15.07 | 15.12 | 14.84 | 15.08 | 15.08 | 0.60% | 65,913 |
| Aug 14, 2025 | 15.00 | 15.03 | 14.83 | 14.99 | 14.99 | 0.07% | 58,114 |
| Aug 13, 2025 | 14.84 | 15.05 | 14.84 | 14.98 | 14.98 | 0.74% | 121,900 |
| Aug 12, 2025 | 14.82 | 14.95 | 14.71 | 14.87 | 14.87 | 0.41% | 96,800 |
| Aug 11, 2025 | 14.81 | 14.88 | 14.75 | 14.81 | 14.81 | -0.20% | 68,400 |
| Aug 8, 2025 | 15.01 | 15.01 | 14.80 | 14.84 | 14.84 | -0.07% | 92,200 |
| Aug 7, 2025 | 14.83 | 14.95 | 14.77 | 14.85 | 14.85 | -0.20% | 92,300 |
| Aug 6, 2025 | 14.82 | 14.98 | 14.82 | 14.88 | 14.88 | 0.47% | 77,400 |
| Aug 5, 2025 | 14.83 | 14.95 | 14.77 | 14.81 | 14.81 | 0.14% | 220,505 |
| Aug 1, 2025 | 14.73 | 15.01 | 14.71 | 14.79 | 14.79 | 0.27% | 202,140 |
| Jul 31, 2025 | 15.03 | 15.04 | 14.74 | 14.75 | 14.75 | -1.21% | 173,900 |
| Jul 30, 2025 | 14.69 | 15.02 | 14.69 | 14.93 | 14.86 | 1.63% | 189,400 |
| Jul 29, 2025 | 14.65 | 14.72 | 14.60 | 14.69 | 14.62 | 0.48% | 101,700 |
| Jul 28, 2025 | 14.73 | 14.76 | 14.57 | 14.62 | 14.55 | -0.61% | 158,728 |
| Jul 25, 2025 | 14.82 | 14.82 | 14.66 | 14.71 | 14.64 | -0.27% | 67,800 |
| Jul 24, 2025 | 14.85 | 14.87 | 14.73 | 14.75 | 14.68 | -0.61% | 213,912 |
| Jul 23, 2025 | 14.97 | 15.03 | 14.83 | 14.84 | 14.77 | -0.74% | 77,800 |
| Jul 22, 2025 | 15.02 | 15.09 | 14.92 | 14.95 | 14.88 | -0.40% | 70,400 |
| Jul 21, 2025 | 15.03 | 15.09 | 14.93 | 15.01 | 14.94 | 0.67% | 87,640 |
| Jul 18, 2025 | 15.14 | 15.14 | 14.85 | 14.91 | 14.84 | -0.93% | 136,000 |
| Jul 17, 2025 | 15.06 | 15.19 | 15.03 | 15.05 | 14.98 | -0.20% | 238,734 |
| Jul 16, 2025 | 15.10 | 15.15 | 15.00 | 15.08 | 15.01 | - | 120,509 |
| Jul 15, 2025 | 15.21 | 15.21 | 15.05 | 15.08 | 15.01 | -0.46% | 223,800 |
| Jul 14, 2025 | 15.29 | 15.33 | 15.07 | 15.15 | 15.08 | -0.53% | 124,100 |
| Jul 11, 2025 | 15.27 | 15.27 | 15.08 | 15.23 | 15.16 | 0.53% | 317,721 |
| Jul 10, 2025 | 15.10 | 15.32 | 15.10 | 15.15 | 15.08 | -0.07% | 175,100 |
| Jul 9, 2025 | 15.10 | 15.24 | 15.10 | 15.16 | 15.09 | 0.73% | 103,500 |
| Jul 8, 2025 | 15.16 | 15.16 | 15.05 | 15.05 | 14.98 | -0.46% | 105,700 |
| Jul 7, 2025 | 15.15 | 15.25 | 15.02 | 15.12 | 15.05 | -0.20% | 291,300 |
| Jul 4, 2025 | 14.71 | 15.18 | 14.71 | 15.15 | 15.08 | 2.64% | 818,300 |
| Jul 3, 2025 | 14.77 | 14.81 | 14.67 | 14.76 | 14.69 | -0.07% | 134,800 |
| Jul 2, 2025 | 14.76 | 14.78 | 14.67 | 14.77 | 14.70 | 0.34% | 192,200 |
| Jun 30, 2025 | 14.67 | 14.76 | 14.55 | 14.72 | 14.72 | 0.34% | 225,819 |
| Jun 27, 2025 | 14.71 | 14.84 | 14.64 | 14.67 | 14.60 | -0.27% | 349,300 |
| Jun 26, 2025 | 14.75 | 14.75 | 14.62 | 14.71 | 14.64 | - | 238,408 |
| Jun 25, 2025 | 14.73 | 14.78 | 14.65 | 14.71 | 14.64 | -0.47% | 184,429 |
| Jun 24, 2025 | 14.88 | 14.88 | 14.72 | 14.78 | 14.71 | -0.40% | 186,839 |
| Jun 23, 2025 | 14.65 | 14.88 | 14.61 | 14.84 | 14.77 | 1.57% | 458,500 |
| Jun 20, 2025 | 14.66 | 14.66 | 14.58 | 14.61 | 14.54 | -0.20% | 782,700 |
| Jun 19, 2025 | 14.58 | 14.65 | 14.52 | 14.64 | 14.57 | -0.07% | 402,330 |
| Jun 18, 2025 | 14.60 | 14.73 | 14.58 | 14.65 | 14.58 | 0.07% | 729,200 |
| Jun 17, 2025 | 14.67 | 14.74 | 14.60 | 14.64 | 14.57 | -3.68% | 1,197,200 |