Premium Income Corporation (PIC-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1300 | 4.1300 | 8,251 |
| May 02, 2024 | 4.1400 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 17,100 |
| May 01, 2024 | 4.1100 | 4.2000 | 4.0900 | 4.1500 | 4.1500 | 41,800 |
| Apr 30, 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 27,200 |
| Apr 29, 2024 | 4.1300 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 35,600 |
| Apr 26, 2024 | 4.3700 | 4.3700 | 4.1200 | 4.1300 | 4.1300 | 17,600 |
| Apr 25, 2024 | 4.0700 | 4.1200 | 4.0000 | 4.0600 | 4.0600 | 35,800 |
| Apr 24, 2024 | 4.1500 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 22,000 |
| Apr 23, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 23,900 |
| Apr 22, 2024 | 4.1800 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 9,500 |
| Apr 19, 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1300 | 4.1300 | 3,700 |
| Apr 18, 2024 | 4.2000 | 4.2300 | 4.1000 | 4.1600 | 4.1600 | 18,100 |
| Apr 17, 2024 | 4.1700 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 17,900 |
| Apr 16, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.2200 | 4.2200 | 24,900 |
| Apr 15, 2024 | 4.3300 | 4.3400 | 4.2000 | 4.2500 | 4.2500 | 29,900 |
| Apr 12, 2024 | 4.4500 | 4.4500 | 4.2900 | 4.3300 | 4.3300 | 29,700 |
| Apr 12, 2024 | 0.203 Dividend | |||||
| Apr 11, 2024 | 4.6300 | 4.6400 | 4.5700 | 4.5900 | 4.3870 | 66,400 |
| Apr 10, 2024 | 4.7000 | 4.7000 | 4.6300 | 4.6500 | 4.4443 | 43,000 |
| Apr 09, 2024 | 4.7400 | 4.7400 | 4.6600 | 4.7000 | 4.4921 | 25,500 |
| Apr 08, 2024 | 4.7500 | 4.7500 | 4.6800 | 4.7000 | 4.4921 | 78,100 |
| Apr 05, 2024 | 4.6600 | 4.6900 | 4.6400 | 4.6900 | 4.4826 | 7,800 |
| Apr 04, 2024 | 4.6900 | 4.7100 | 4.6600 | 4.6800 | 4.4730 | 90,300 |
| Apr 03, 2024 | 4.6500 | 4.7000 | 4.6500 | 4.6900 | 4.4826 | 44,000 |
| Apr 02, 2024 | 4.6500 | 4.6600 | 4.6000 | 4.6600 | 4.4539 | 10,900 |
| Apr 01, 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6400 | 4.4348 | 23,800 |
| Mar 28, 2024 | 4.5400 | 4.6000 | 4.5100 | 4.5700 | 4.3679 | 8,900 |
| Mar 27, 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.3297 | 10,700 |
| Mar 26, 2024 | 4.5900 | 4.6000 | 4.5300 | 4.5600 | 4.3583 | 11,900 |
| Mar 25, 2024 | 4.5700 | 4.6000 | 4.5400 | 4.5600 | 4.3583 | 17,000 |
| Mar 22, 2024 | 4.4400 | 4.6000 | 4.4400 | 4.5500 | 4.3488 | 10,600 |
| Mar 21, 2024 | 4.3100 | 4.5100 | 4.3100 | 4.5000 | 4.3010 | 20,100 |
| Mar 20, 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3100 | 4.1194 | 19,100 |
| Mar 19, 2024 | 4.4100 | 4.4100 | 4.3400 | 4.3500 | 4.1576 | 22,700 |
| Mar 18, 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3500 | 4.1576 | 52,100 |
| Mar 15, 2024 | 4.3300 | 4.3400 | 4.2700 | 4.3000 | 4.1098 | 17,000 |
| Mar 14, 2024 | 4.3300 | 4.3500 | 4.1900 | 4.3300 | 4.1385 | 41,600 |
| Mar 13, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3400 | 4.1481 | 5,100 |
| Mar 12, 2024 | 4.3200 | 4.3200 | 4.2500 | 4.3000 | 4.1098 | 3,900 |
| Mar 11, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3200 | 4.1289 | 7,300 |
| Mar 08, 2024 | 4.3900 | 4.3900 | 4.2600 | 4.2800 | 4.0907 | 9,800 |
| Mar 07, 2024 | 4.3900 | 4.3900 | 4.1700 | 4.2600 | 4.0716 | 52,200 |
| Mar 06, 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3400 | 4.1481 | 7,400 |
| Mar 05, 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2200 | 4.0334 | 33,000 |
| Mar 04, 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2200 | 4.0334 | 27,600 |
| Mar 01, 2024 | 4.1700 | 4.2800 | 4.1600 | 4.2600 | 4.0716 | 12,700 |
| Feb 29, 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1300 | 3.9473 | 7,900 |
| Feb 28, 2024 | 4.1200 | 4.1600 | 4.1100 | 4.1500 | 3.9665 | 11,800 |
| Feb 27, 2024 | 4.1700 | 4.1700 | 4.0800 | 4.1100 | 3.9282 | 10,600 |
| Feb 26, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 3.9091 | 40,300 |
| Feb 23, 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 3.9665 | 18,300 |
| Feb 22, 2024 | 4.1700 | 4.2000 | 4.1300 | 4.1500 | 3.9665 | 15,700 |
| Feb 21, 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 3.9378 | 8,000 |
| Feb 20, 2024 | 4.0700 | 4.1600 | 4.0700 | 4.1600 | 3.9760 | 64,900 |
| Feb 16, 2024 | 4.0900 | 4.1300 | 4.0900 | 4.1000 | 3.9187 | 30,900 |
| Feb 15, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0600 | 3.8804 | 55,100 |
| Feb 14, 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0400 | 3.8613 | 55,900 |
| Feb 13, 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0600 | 3.8804 | 35,000 |
| Feb 12, 2024 | 4.2500 | 4.2500 | 4.1800 | 4.1900 | 4.0047 | 22,000 |
| Feb 09, 2024 | 4.2000 | 4.2800 | 4.1900 | 4.1900 | 4.0047 | 10,600 |
| Feb 08, 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1700 | 3.9856 | 9,200 |
| Feb 07, 2024 | 4.2700 | 4.2700 | 4.1500 | 4.1500 | 3.9665 | 16,400 |
| Feb 06, 2024 | 4.2000 | 4.2100 | 4.1800 | 4.1800 | 3.9951 | 6,000 |
| Feb 05, 2024 | 4.2700 | 4.2700 | 4.1700 | 4.1700 | 3.9856 | 14,500 |
| Feb 02, 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 3.9856 | 16,800 |
| Feb 01, 2024 | 4.1800 | 4.3800 | 4.1700 | 4.2000 | 4.0142 | 35,900 |
| Jan 31, 2024 | 4.1900 | 4.2700 | 4.1800 | 4.2000 | 4.0142 | 33,700 |
| Jan 30, 2024 | 4.2000 | 4.2500 | 4.1700 | 4.2500 | 4.0620 | 6,400 |
| Jan 29, 2024 | 4.1800 | 4.2100 | 4.1500 | 4.2100 | 4.0238 | 24,800 |
| Jan 26, 2024 | 4.2500 | 4.2500 | 4.1600 | 4.1900 | 4.0047 | 17,300 |
| Jan 25, 2024 | 4.2900 | 4.3100 | 4.2000 | 4.2200 | 4.0334 | 23,900 |
| Jan 24, 2024 | 4.2000 | 4.2400 | 4.1800 | 4.1900 | 4.0047 | 11,200 |
| Jan 23, 2024 | 4.3200 | 4.3200 | 4.1000 | 4.2100 | 4.0238 | 36,000 |
| Jan 22, 2024 | 4.5300 | 4.5300 | 4.3100 | 4.3200 | 4.1289 | 22,300 |
| Jan 19, 2024 | 4.4400 | 4.5900 | 4.3700 | 4.4000 | 4.2054 | 39,700 |
| Jan 18, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 4.1576 | 19,900 |
| Jan 17, 2024 | 4.4600 | 4.4600 | 4.2000 | 4.3100 | 4.1194 | 29,100 |
| Jan 16, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4700 | 4.2723 | 16,400 |
| Jan 15, 2024 | 4.5100 | 4.6200 | 4.5000 | 4.5300 | 4.3297 | 13,600 |
| Jan 12, 2024 | 4.5400 | 4.7700 | 4.5400 | 4.6100 | 4.4061 | 47,600 |
| Jan 12, 2024 | 0.203 Dividend | |||||
| Jan 11, 2024 | 4.9500 | 4.9500 | 4.7900 | 4.8400 | 4.4319 | 85,100 |
| Jan 10, 2024 | 5.0200 | 5.0200 | 4.7400 | 4.9500 | 4.5326 | 55,000 |
| Jan 09, 2024 | 5.0800 | 5.0800 | 4.9600 | 5.0000 | 4.5784 | 70,800 |
| Jan 08, 2024 | 4.9800 | 4.9900 | 4.8500 | 4.9900 | 4.5693 | 41,200 |
| Jan 05, 2024 | 4.8400 | 4.8600 | 4.7700 | 4.8300 | 4.4228 | 63,800 |
| Jan 04, 2024 | 5.0200 | 5.0200 | 4.7100 | 4.8300 | 4.4228 | 56,200 |
| Jan 03, 2024 | 4.8200 | 4.8300 | 4.7600 | 4.8000 | 4.3953 | 19,200 |
| Jan 02, 2024 | 5.0000 | 5.0000 | 4.8200 | 4.8600 | 4.4502 | 35,000 |
| Dec 29, 2023 | 4.8200 | 4.9000 | 4.8200 | 4.8600 | 4.4502 | 29,100 |
| Dec 28, 2023 | 4.8500 | 4.8900 | 4.8400 | 4.8500 | 4.4411 | 8,700 |
| Dec 27, 2023 | 4.7600 | 4.8500 | 4.7600 | 4.8400 | 4.4319 | 12,500 |
| Dec 22, 2023 | 4.7600 | 4.8200 | 4.7300 | 4.8200 | 4.4136 | 26,200 |
| Dec 21, 2023 | 4.7300 | 4.7700 | 4.7200 | 4.7300 | 4.3312 | 27,800 |
| Dec 20, 2023 | 4.7400 | 4.7500 | 4.7400 | 4.7400 | 4.3404 | 21,100 |
| Dec 19, 2023 | 4.6200 | 4.7700 | 4.6200 | 4.7100 | 4.3129 | 24,400 |
| Dec 18, 2023 | 4.4800 | 4.6400 | 4.4800 | 4.5600 | 4.1755 | 28,000 |
| Dec 15, 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.1023 | 2,900 |
| Dec 14, 2023 | 4.5400 | 4.5400 | 4.4200 | 4.5000 | 4.1206 | 102,700 |
| Dec 13, 2023 | 4.4800 | 4.5100 | 4.4100 | 4.4100 | 4.0382 | 60,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.