Canada markets close in 6 hours 1 minute

Prime Dividend Corp. (PDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.200.00 (0.00%)
As of 01:03PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20246.206.206.206.206.20-
Apr 24, 20246.206.206.206.206.20-
Apr 23, 20246.206.206.206.206.20-
Apr 22, 20246.206.206.206.206.20-
Apr 19, 20246.206.206.206.206.20300
Apr 18, 20246.306.306.306.306.30100
Apr 17, 20246.306.306.306.306.30700
Apr 16, 20246.326.326.306.306.30200
Apr 15, 20246.416.416.326.326.32700
Apr 12, 20246.656.656.656.656.65-
Apr 11, 20246.656.656.656.656.65300
Apr 10, 20246.406.406.406.406.40100
Apr 09, 20246.456.456.456.456.45-
Apr 08, 20246.456.456.456.456.45-
Apr 05, 20246.456.456.456.456.453,300
Apr 04, 20246.446.446.446.446.44-
Apr 03, 20246.446.446.446.446.44-
Apr 02, 20246.446.446.446.446.44-
Apr 01, 20246.436.446.436.446.44600
Mar 28, 20246.676.676.676.676.67-
Mar 27, 20246.606.676.606.676.671,100
Mar 27, 20240.054 Dividend
Mar 26, 20246.676.676.676.676.62600
Mar 25, 20246.656.656.656.656.60100
Mar 22, 20246.556.616.556.616.562,100
Mar 21, 20246.526.526.526.526.47-
Mar 20, 20246.526.526.526.526.471,100
Mar 19, 20246.456.456.456.456.40-
Mar 18, 20246.456.456.456.456.401,000
Mar 15, 20246.506.506.506.506.45-
Mar 14, 20246.506.506.506.506.45-
Mar 13, 20246.506.506.506.506.45-
Mar 12, 20246.606.606.506.506.45400
Mar 11, 20246.656.656.606.606.55300
Mar 08, 20246.536.536.536.536.48-
Mar 07, 20246.456.646.436.536.486,000
Mar 06, 20246.466.466.466.466.41100
Mar 05, 20246.516.516.516.516.46-
Mar 04, 20246.516.516.516.516.46100
Mar 01, 20246.506.516.506.516.461,300
Feb 29, 20246.456.456.406.406.351,300
Feb 28, 20246.406.506.406.456.403,500
Feb 28, 20240.047 Dividend
Feb 27, 20246.516.516.516.516.41-
Feb 26, 20246.506.516.506.516.411,700
Feb 23, 20246.456.456.456.456.35100
Feb 22, 20246.416.436.416.436.331,600
Feb 21, 20246.606.606.606.606.50-
Feb 20, 20246.556.606.556.606.502,100
Feb 16, 20246.506.506.506.506.40-
Feb 15, 20246.506.506.506.506.40300
Feb 14, 20246.326.326.326.326.22100
Feb 13, 20246.326.326.326.326.22200
Feb 12, 20246.556.556.506.506.40400
Feb 09, 20246.596.596.596.596.49100
Feb 08, 20246.696.696.696.696.59-
Feb 07, 20246.696.696.696.696.59-
Feb 06, 20246.696.696.696.696.59-
Feb 05, 20246.696.696.696.696.59-
Feb 02, 20246.696.696.696.696.59-
Feb 01, 20246.696.696.696.696.59-
Jan 31, 20246.696.696.696.696.59-
Jan 30, 20246.656.696.656.696.591,000
Jan 30, 20240.048 Dividend
Jan 29, 20246.706.706.706.706.55-
Jan 26, 20246.706.706.706.706.55-
Jan 25, 20246.256.706.256.706.551,200
Jan 24, 20246.306.426.306.426.281,300
Jan 23, 20246.096.206.096.206.062,700
Jan 22, 20246.056.056.056.055.92-
Jan 19, 20246.036.056.036.055.92400
Jan 18, 20246.496.496.496.496.35-
Jan 17, 20246.476.496.476.496.35300
Jan 16, 20246.296.296.296.296.15100
Jan 15, 20246.696.696.696.696.54200
Jan 12, 20246.756.756.756.756.60-
Jan 11, 20246.756.756.756.756.60200
Jan 10, 20246.766.766.766.766.61-
Jan 09, 20246.957.106.766.766.61800
Jan 08, 20246.756.756.756.756.60-
Jan 05, 20246.556.756.556.756.60400
Jan 04, 20246.406.406.406.406.26500
Jan 03, 20246.616.616.616.616.46200
Jan 02, 20246.926.926.926.926.77-
Dec 29, 20236.926.926.926.926.77-
Dec 28, 20236.686.926.686.926.77500
Dec 28, 20230.042 Dividend
Dec 27, 20235.906.505.906.506.311,400
Dec 22, 20235.735.735.105.505.345,300
Dec 22, 2023727:1000 Stock Split
Dec 21, 20235.905.945.905.945.77509
Dec 20, 20235.985.985.985.985.81-
Dec 19, 20235.985.985.985.985.8173
Dec 18, 20235.825.825.825.825.65-
Dec 15, 20235.785.825.785.825.651,672
Dec 14, 20235.765.765.765.765.60218
Dec 13, 20235.495.505.495.505.34509
Dec 12, 20235.035.305.035.235.08945
Dec 11, 20235.505.505.505.505.34-
Dec 08, 20235.505.505.505.505.3473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...