Canada markets open in 6 hours 35 minutes

Premier Financial Corp. (PFC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.38-0.21 (-1.02%)
At close: 04:00PM EDT
20.96 +0.58 (+2.85%)
After hours: 06:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.7520.8419.7120.3820.38119,800
Apr 23, 202420.1920.8020.1920.5920.59105,500
Apr 22, 202420.0020.4019.9220.1320.13108,500
Apr 19, 202419.0720.1119.0120.0320.03132,800
Apr 18, 202419.0619.4219.0619.2019.20112,200
Apr 17, 202419.2719.4619.0419.0419.04110,900
Apr 16, 202419.2019.4619.0019.1019.10139,300
Apr 15, 202419.5619.7019.2119.3419.34232,300
Apr 12, 202419.1319.5519.0819.5219.52134,600
Apr 11, 202419.3019.5419.2419.3519.35138,300
Apr 10, 202419.4020.1419.1019.2619.26212,200
Apr 09, 202419.9920.1919.9820.1720.1750,400
Apr 08, 202419.7020.0019.7019.8919.8971,600
Apr 05, 202419.4119.6619.2819.5919.5995,800
Apr 04, 202419.8220.0019.3319.4219.42156,100
Apr 03, 202419.5619.7219.4519.6119.6186,600
Apr 02, 202419.9119.9119.4719.5819.58108,200
Apr 01, 202420.8620.9420.0320.1220.12187,000
Mar 28, 202419.9320.3019.9020.3020.30151,400
Mar 27, 202419.3020.0619.3020.0020.0098,800
Mar 26, 202419.7519.7519.1719.1819.1863,600
Mar 25, 202419.5019.9119.5019.5919.59117,600
Mar 22, 202419.9819.9819.3919.4119.41105,100
Mar 21, 202419.8120.0719.7819.8519.85125,200
Mar 20, 202418.6919.9418.6819.7219.72125,200
Mar 19, 202418.8119.1018.7618.7918.7988,100
Mar 18, 202419.1119.2318.7618.8418.84159,400
Mar 15, 202418.9519.4718.9519.0719.07674,900
Mar 14, 202419.7019.7018.8218.9818.98131,200
Mar 13, 202419.8520.2719.6119.7619.7694,400
Mar 12, 202420.0820.1919.7719.9219.92116,600
Mar 11, 202420.5020.5720.1120.1720.17120,200
Mar 08, 202420.7020.8720.5020.5120.5185,300
Mar 07, 202420.5320.7920.1120.3420.3477,000
Mar 06, 202420.4120.5519.7620.2720.2790,600
Mar 05, 202419.8820.5819.8820.3120.31145,700
Mar 04, 202419.5120.3319.5120.0120.01198,900
Mar 01, 202419.2419.4018.8219.3119.31115,300
Feb 29, 202419.4019.6919.2219.3819.38162,200
Feb 28, 202419.1119.2518.9118.9518.95113,300
Feb 27, 202419.4719.5719.2019.2519.25159,700
Feb 26, 202419.6419.7419.2319.2919.29113,900
Feb 23, 202419.4820.0419.3719.7319.73169,300
Feb 22, 202419.8320.0419.4819.6619.66107,200
Feb 21, 202420.1520.1519.7819.9519.95121,000
Feb 20, 202420.2120.6620.2020.2320.23143,100
Feb 16, 202420.6120.8320.3820.5220.52121,800
Feb 15, 202420.0720.9020.0720.8320.83133,700
Feb 14, 202419.8120.1019.5219.9919.99139,600
Feb 13, 202420.1920.4519.1719.4319.43332,400
Feb 12, 202420.0921.0820.0920.8720.87139,300
Feb 09, 202419.8820.2119.5920.1920.19213,600
Feb 08, 202419.4719.8519.3819.8519.85122,400
Feb 08, 20240.31 Dividend
Feb 07, 202420.1120.1119.2119.7819.47107,400
Feb 06, 202420.2620.5719.9620.1019.7890,500
Feb 05, 202420.5120.6020.1120.2819.96130,400
Feb 02, 202420.3820.9420.2120.7720.44158,900
Feb 01, 202421.1321.2220.0120.7720.44143,800
Jan 31, 202421.6721.9120.8520.8920.56323,800
Jan 30, 202422.1222.3121.8922.1121.76113,400
Jan 29, 202422.2222.3721.9622.1821.83150,700
Jan 26, 202422.2122.4221.8022.1721.82122,200
Jan 25, 202421.9722.1521.2822.0421.69201,500
Jan 24, 202422.7522.7521.4821.7121.37158,000
Jan 23, 202424.0024.0023.2123.3122.94116,200
Jan 22, 202423.1223.7823.1223.7723.40185,900
Jan 19, 202422.5722.8522.1122.8522.49117,700
Jan 18, 202422.3622.5022.1822.4322.0893,600
Jan 17, 202421.8222.3321.8222.2321.8860,100
Jan 16, 202422.3222.4422.1422.2321.88103,500
Jan 12, 202423.1223.2322.3922.6222.2779,500
Jan 11, 202423.1523.3122.5122.8222.4689,000
Jan 10, 202423.0023.2722.7923.2622.9064,100
Jan 09, 202423.1923.1922.9023.0222.6674,800
Jan 08, 202423.4623.5623.1623.4623.0978,900
Jan 05, 202423.2723.8123.1623.4423.07222,000
Jan 04, 202423.4623.7723.1523.5123.14107,000
Jan 03, 202423.9724.0023.2823.3422.97119,100
Jan 02, 202423.8924.5023.7724.1523.77106,000
Dec 29, 202324.6324.6324.0524.1023.72104,800
Dec 28, 202324.5624.8124.5624.7824.3979,400
Dec 27, 202324.8024.8724.6024.6724.2876,900
Dec 26, 202324.2624.7924.2224.6524.2677,400
Dec 22, 202323.9624.4423.9624.2023.82106,100
Dec 21, 202323.7824.0023.5323.7223.3599,900
Dec 20, 202323.6224.4823.3623.5523.18117,700
Dec 19, 202323.3123.7523.2223.6223.25128,200
Dec 18, 202323.5623.6123.1023.2622.9089,600
Dec 15, 202324.0624.0623.2823.3923.02357,200
Dec 14, 202323.9524.2523.6023.8723.50262,300
Dec 13, 202321.7223.3821.6923.3222.95223,100
Dec 12, 202321.7521.7821.5521.6121.2769,500
Dec 11, 202321.7521.9621.6121.8421.50166,600
Dec 08, 202321.7422.1021.4821.8721.53144,300
Dec 07, 202321.1421.6921.0121.6821.3485,700
Dec 06, 202321.4722.0021.0621.1120.78186,500
Dec 05, 202321.4021.4021.1121.2320.9074,600
Dec 04, 202320.7821.4620.6021.4421.1093,700
Dec 01, 202319.7321.1119.7321.0220.69179,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...