Primaris Real Estate Investment Trust (PMZ-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.46

+0.02

(+0.15%)

At close: 04:00PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	13.46	13.57	13.40	13.46	13.46	161,900
Jun 13, 2024	13.45	13.55	13.36	13.44	13.44	132,800
Jun 12, 2024	13.43	13.57	13.43	13.48	13.48	66,100
Jun 11, 2024	13.23	13.41	13.16	13.37	13.37	123,500
Jun 10, 2024	13.34	13.42	13.25	13.27	13.27	130,000
Jun 07, 2024	13.48	13.59	13.36	13.36	13.36	95,900
Jun 06, 2024	13.54	13.70	13.52	13.56	13.56	181,900
Jun 05, 2024	13.33	13.58	13.33	13.58	13.58	127,700
Jun 04, 2024	13.36	13.42	13.28	13.31	13.31	106,300
Jun 03, 2024	13.29	13.35	13.14	13.31	13.31	113,900
May 31, 2024	13.15	13.30	13.05	13.25	13.25	130,200
May 31, 2024	0.07 Dividend
May 30, 2024	13.27	13.27	13.10	13.13	13.06	139,000
May 29, 2024	13.13	13.27	13.09	13.16	13.09	100,000
May 28, 2024	13.36	13.38	13.12	13.14	13.07	107,600
May 27, 2024	13.31	13.41	13.29	13.36	13.29	32,400
May 24, 2024	13.51	13.51	13.28	13.30	13.23	76,700
May 23, 2024	13.44	13.47	13.28	13.36	13.29	84,800
May 22, 2024	13.54	13.64	13.42	13.43	13.36	59,700
May 21, 2024	13.40	13.64	13.40	13.61	13.54	76,300
May 17, 2024	13.54	13.54	13.41	13.52	13.45	129,000
May 16, 2024	13.46	13.59	13.45	13.51	13.44	129,100
May 15, 2024	13.57	13.59	13.46	13.46	13.39	190,600
May 14, 2024	13.72	13.72	13.51	13.54	13.47	76,300
May 13, 2024	13.75	13.75	13.58	13.70	13.63	91,500
May 10, 2024	13.79	13.79	13.62	13.67	13.60	57,700
May 09, 2024	13.65	13.70	13.57	13.70	13.63	99,500
May 08, 2024	13.45	13.79	13.40	13.71	13.64	223,300
May 07, 2024	13.80	13.80	13.41	13.43	13.36	234,800
May 06, 2024	13.57	13.80	13.56	13.80	13.73	84,600
May 03, 2024	13.57	13.75	13.57	13.58	13.51	141,100
May 02, 2024	13.24	13.59	13.21	13.49	13.42	479,500
May 01, 2024	13.09	13.29	13.09	13.24	13.17	61,100
Apr 30, 2024	13.08	13.30	13.08	13.20	13.13	189,100
Apr 29, 2024	13.21	13.35	13.06	13.15	13.08	105,400
Apr 29, 2024	0.07 Dividend
Apr 26, 2024	13.37	13.45	13.17	13.22	13.08	86,000
Apr 25, 2024	13.35	13.41	13.14	13.19	13.05	71,500
Apr 24, 2024	13.50	13.56	13.37	13.39	13.25	72,500
Apr 23, 2024	13.69	13.75	13.53	13.58	13.44	305,100
Apr 22, 2024	13.46	13.65	13.46	13.63	13.49	56,900
Apr 19, 2024	13.33	13.56	13.29	13.47	13.33	123,100
Apr 18, 2024	13.27	13.52	13.16	13.32	13.18	186,200
Apr 17, 2024	12.99	13.28	12.82	13.26	13.12	185,700
Apr 16, 2024	13.01	13.06	12.92	12.99	12.85	86,500
Apr 15, 2024	13.13	13.13	12.96	13.13	12.99	127,600
Apr 12, 2024	13.27	13.31	13.05	13.10	12.96	83,900
Apr 11, 2024	13.37	13.37	13.12	13.31	13.17	104,100
Apr 10, 2024	13.41	13.51	13.25	13.27	13.13	86,100
Apr 09, 2024	13.72	13.72	13.53	13.59	13.45	113,900
Apr 08, 2024	13.47	13.60	13.35	13.58	13.44	80,400
Apr 05, 2024	13.38	13.47	13.33	13.45	13.31	122,500
Apr 04, 2024	13.35	13.55	13.35	13.42	13.28	119,100
Apr 03, 2024	13.37	13.59	13.34	13.37	13.23	93,900
Apr 02, 2024	13.76	13.76	13.33	13.39	13.25	214,600
Apr 01, 2024	13.97	13.97	13.62	13.76	13.61	80,400
Mar 28, 2024	13.77	14.01	13.77	13.95	13.80	230,700
Mar 27, 2024	13.78	13.90	13.70	13.86	13.71	57,800
Mar 27, 2024	0.07 Dividend
Mar 26, 2024	13.88	13.95	13.74	13.74	13.53	113,600
Mar 25, 2024	13.70	13.85	13.67	13.84	13.62	110,600
Mar 22, 2024	13.76	13.84	13.71	13.71	13.50	190,900
Mar 21, 2024	13.67	13.84	13.67	13.80	13.58	109,500
Mar 20, 2024	13.67	13.80	13.65	13.65	13.44	72,800
Mar 19, 2024	13.48	13.80	13.48	13.76	13.54	138,800
Mar 18, 2024	13.31	13.61	13.31	13.57	13.36	112,400
Mar 15, 2024	13.39	13.53	13.21	13.29	13.08	296,900
Mar 14, 2024	13.41	13.43	13.31	13.39	13.18	69,700
Mar 13, 2024	13.54	13.60	13.34	13.39	13.18	106,800
Mar 12, 2024	13.58	13.65	13.44	13.50	13.29	111,700
Mar 11, 2024	13.64	13.64	13.50	13.50	13.29	62,000
Mar 08, 2024	13.68	13.85	13.62	13.62	13.41	64,500
Mar 07, 2024	13.48	13.73	13.46	13.71	13.50	196,900
Mar 06, 2024	13.59	13.59	13.42	13.43	13.22	141,400
Mar 05, 2024	13.50	13.63	13.42	13.45	13.24	68,400
Mar 04, 2024	13.64	13.71	13.49	13.51	13.30	125,200
Mar 01, 2024	13.50	13.74	13.44	13.68	13.47	106,400
Feb 29, 2024	13.65	13.84	13.48	13.49	13.28	100,000
Feb 28, 2024	13.51	13.85	13.51	13.72	13.51	243,300
Feb 28, 2024	0.07 Dividend
Feb 27, 2024	13.70	13.70	13.56	13.67	13.39	65,000
Feb 26, 2024	13.72	13.84	13.59	13.59	13.31	70,800
Feb 23, 2024	13.73	13.88	13.61	13.72	13.44	83,700
Feb 22, 2024	13.94	14.00	13.70	13.77	13.49	103,400
Feb 21, 2024	13.73	14.00	13.73	13.94	13.65	82,900
Feb 20, 2024	13.77	13.94	13.63	13.79	13.50	235,200
Feb 16, 2024	13.89	14.00	13.60	13.92	13.63	165,600
Feb 15, 2024	13.86	14.10	13.74	14.00	13.71	163,400
Feb 14, 2024	13.41	13.86	13.41	13.83	13.54	144,800
Feb 13, 2024	13.67	13.67	13.25	13.52	13.24	100,600
Feb 12, 2024	13.45	13.75	13.45	13.71	13.43	152,500
Feb 09, 2024	13.57	13.60	13.45	13.60	13.32	23,400
Feb 08, 2024	13.43	13.58	13.36	13.47	13.19	93,000
Feb 07, 2024	13.54	13.72	13.53	13.58	13.30	125,600
Feb 06, 2024	13.32	13.60	13.31	13.58	13.30	321,900
Feb 05, 2024	13.56	13.61	13.33	13.35	13.07	319,400
Feb 02, 2024	13.95	13.96	13.63	13.69	13.41	127,100
Feb 01, 2024	14.04	14.04	13.82	13.94	13.65	491,600
Jan 31, 2024	13.80	13.97	13.75	13.89	13.60	240,300
Jan 30, 2024	13.80	13.90	13.65	13.77	13.49	108,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,021.01-197.89(-0.22%)

Primaris Real Estate Investment Trust (PMZ-UN.TO)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,021.01
-197.89(-0.22%)