Primaris Real Estate Investment Trust (TSX:PMZ.UN)
Canada
· Delayed Price · Currency is CAD 14.43
+0.27 (1.91%)
May 6, 2025, 4:00 PM EDT
TSX:PMZ.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 14.17 | 14.53 | 14.17 | 14.43 | 14.43 | 1.91% | 153,230 |
| May 5, 2025 | 14.09 | 14.18 | 13.97 | 14.16 | 14.16 | -0.56% | 143,400 |
| May 2, 2025 | 14.28 | 14.36 | 14.16 | 14.24 | 14.24 | -0.07% | 110,400 |
| May 1, 2025 | 14.50 | 14.63 | 14.24 | 14.25 | 14.25 | -0.90% | 184,400 |
| Apr 30, 2025 | 14.16 | 14.38 | 14.04 | 14.38 | 14.38 | 0.84% | 212,400 |
| Apr 29, 2025 | 14.12 | 14.32 | 14.12 | 14.26 | 14.19 | 0.78% | 158,104 |
| Apr 28, 2025 | 14.05 | 14.17 | 14.05 | 14.15 | 14.08 | - | 149,506 |
| Apr 25, 2025 | 14.30 | 14.31 | 14.12 | 14.15 | 14.08 | -0.56% | 174,633 |
| Apr 24, 2025 | 14.41 | 14.51 | 14.21 | 14.23 | 14.16 | -1.04% | 146,600 |
| Apr 23, 2025 | 14.42 | 14.56 | 14.30 | 14.38 | 14.31 | 1.05% | 62,900 |
| Apr 22, 2025 | 14.29 | 14.53 | 14.21 | 14.23 | 14.16 | 0.14% | 169,722 |
| Apr 21, 2025 | 14.30 | 14.37 | 14.00 | 14.21 | 14.14 | -0.63% | 113,941 |
| Apr 17, 2025 | 14.07 | 14.36 | 14.07 | 14.30 | 14.23 | 1.71% | 129,200 |
| Apr 16, 2025 | 14.04 | 14.27 | 14.04 | 14.06 | 13.99 | -0.64% | 126,541 |
| Apr 15, 2025 | 13.81 | 14.18 | 13.81 | 14.15 | 14.08 | 1.29% | 207,343 |
| Apr 14, 2025 | 13.87 | 14.16 | 13.87 | 13.97 | 13.90 | 1.45% | 184,313 |
| Apr 11, 2025 | 13.86 | 13.91 | 13.66 | 13.77 | 13.70 | -0.36% | 94,400 |
| Apr 10, 2025 | 14.05 | 14.06 | 13.67 | 13.82 | 13.75 | -2.81% | 154,949 |
| Apr 9, 2025 | 13.64 | 14.24 | 13.17 | 14.22 | 14.15 | 2.82% | 516,723 |
| Apr 8, 2025 | 14.30 | 14.31 | 13.66 | 13.83 | 13.76 | -1.85% | 131,000 |
| Apr 7, 2025 | 13.99 | 14.19 | 13.62 | 14.09 | 14.02 | -1.74% | 221,200 |
| Apr 4, 2025 | 14.45 | 14.64 | 14.09 | 14.34 | 14.27 | -2.18% | 211,200 |
| Apr 3, 2025 | 14.87 | 15.04 | 14.64 | 14.66 | 14.59 | -2.72% | 162,500 |
| Apr 2, 2025 | 14.85 | 15.08 | 14.85 | 15.07 | 14.99 | - | 137,530 |
| Apr 1, 2025 | 14.86 | 15.09 | 14.77 | 15.07 | 14.99 | 1.21% | 152,233 |
| Mar 31, 2025 | 14.89 | 15.03 | 14.76 | 14.89 | 14.82 | -0.13% | 296,030 |
| Mar 28, 2025 | 15.01 | 15.01 | 14.81 | 14.91 | 14.84 | -0.67% | 151,300 |
| Mar 27, 2025 | 14.88 | 15.19 | 14.86 | 15.01 | 14.94 | 0.81% | 135,000 |
| Mar 26, 2025 | 15.26 | 15.38 | 14.81 | 14.89 | 14.82 | -2.81% | 168,100 |
| Mar 25, 2025 | 15.25 | 15.52 | 15.25 | 15.32 | 15.25 | 0.20% | 269,700 |
| Mar 24, 2025 | 15.03 | 15.29 | 15.03 | 15.29 | 15.22 | 0.86% | 212,800 |
| Mar 21, 2025 | 15.03 | 15.21 | 14.97 | 15.16 | 15.09 | 0.26% | 432,240 |
| Mar 20, 2025 | 15.13 | 15.19 | 14.96 | 15.12 | 15.05 | -0.20% | 146,200 |
| Mar 19, 2025 | 14.92 | 15.21 | 14.92 | 15.15 | 15.08 | 1.34% | 231,400 |
| Mar 18, 2025 | 15.03 | 15.06 | 14.79 | 14.95 | 14.88 | -0.60% | 138,500 |
| Mar 17, 2025 | 14.82 | 15.10 | 14.82 | 15.04 | 14.97 | 0.33% | 185,800 |
| Mar 14, 2025 | 15.00 | 15.06 | 14.80 | 14.99 | 14.92 | 0.87% | 134,800 |
| Mar 13, 2025 | 14.91 | 15.10 | 14.78 | 14.86 | 14.79 | -0.73% | 209,510 |
| Mar 12, 2025 | 15.01 | 15.20 | 14.90 | 14.97 | 14.90 | -0.27% | 142,622 |
| Mar 11, 2025 | 15.00 | 15.04 | 14.78 | 15.01 | 14.94 | -0.07% | 154,300 |
| Mar 10, 2025 | 15.20 | 15.55 | 14.98 | 15.02 | 14.95 | -3.47% | 282,336 |
| Mar 7, 2025 | 15.42 | 15.73 | 15.34 | 15.56 | 15.49 | 0.71% | 119,112 |
| Mar 6, 2025 | 15.56 | 15.62 | 15.40 | 15.45 | 15.38 | -1.78% | 86,800 |
| Mar 5, 2025 | 15.58 | 15.74 | 15.47 | 15.73 | 15.65 | 0.64% | 108,523 |
| Mar 4, 2025 | 15.81 | 15.81 | 15.28 | 15.63 | 15.55 | -1.33% | 132,221 |
| Mar 3, 2025 | 15.81 | 16.12 | 15.79 | 15.84 | 15.76 | 0.32% | 295,303 |
| Feb 28, 2025 | 15.58 | 15.83 | 15.53 | 15.79 | 15.71 | 0.57% | 206,200 |
| Feb 27, 2025 | 15.65 | 15.85 | 15.65 | 15.70 | 15.55 | -0.06% | 128,446 |
| Feb 26, 2025 | 15.62 | 15.83 | 15.62 | 15.71 | 15.56 | 0.45% | 112,800 |
| Feb 25, 2025 | 15.40 | 15.80 | 15.40 | 15.64 | 15.49 | 1.36% | 268,738 |