Canada markets closed

Sentry Select Primary Metals Corp. (PME.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1900-0.0300 (-1.35%)
At close: 02:36PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.21002.29002.15002.19002.190022,600
Apr 25, 20242.09002.22002.09002.22002.220020,200
Apr 24, 20242.04002.16002.00002.10002.10009,300
Apr 23, 20242.06002.06002.06002.06002.06004,000
Apr 22, 20242.06002.07002.06002.06002.06001,500
Apr 19, 20242.07002.07002.06002.06002.0600600
Apr 18, 20242.09002.10002.09002.10002.10008,600
Apr 17, 20242.06002.07002.06002.07002.07003,700
Apr 16, 20242.10002.10002.08002.08002.08002,700
Apr 15, 20242.19002.19002.05002.11002.110018,600
Apr 12, 20242.17002.25002.17002.25002.25009,500
Apr 11, 20242.20002.22002.13002.15002.150017,600
Apr 10, 20242.17002.18002.14002.17002.17004,700
Apr 09, 20242.08002.19002.08002.16002.160012,300
Apr 08, 20242.08002.08002.07002.07002.07006,900
Apr 05, 20242.08002.10002.08002.09002.09006,000
Apr 04, 20242.06002.06001.91002.05002.050014,300
Apr 03, 20242.04002.09002.04002.08002.08005,800
Apr 02, 20242.04002.04001.90002.01002.010028,600
Apr 01, 20242.02002.04001.99002.04002.040012,900
Mar 28, 20242.03002.05002.03002.05002.05001,900
Mar 27, 20241.96002.00001.96002.00002.000017,000
Mar 27, 20240.015 Dividend
Mar 26, 20241.98002.00001.97001.98001.96501,400
Mar 25, 20241.98001.99001.95001.97001.95511,000
Mar 22, 20242.00002.00001.88001.96001.945210,200
Mar 21, 20242.04002.04001.96001.99001.97495,100
Mar 20, 20242.00002.02001.98002.00001.9848700
Mar 19, 20241.96001.99001.96001.99001.9749200
Mar 18, 20242.02002.02002.02002.02002.0047100
Mar 15, 20242.03002.05002.03002.05002.03451,100
Mar 14, 20241.96002.05001.90002.05002.034514,700
Mar 13, 20242.03002.03001.95001.98001.96505,900
Mar 12, 20242.00002.00001.97001.97001.95513,000
Mar 11, 20241.98002.02001.98002.00001.9848300
Mar 08, 20242.00002.00001.98001.98001.96503,500
Mar 07, 20242.02002.03001.88001.95001.93529,300
Mar 06, 20241.92002.04001.92002.00001.98489,400
Mar 05, 20241.94001.94001.93001.93001.9154300
Mar 04, 20241.97001.97001.94001.94001.92532,400
Mar 01, 20241.85001.99001.85001.99001.97492,700
Feb 29, 20241.80001.85001.80001.85001.8360600
Feb 28, 20241.83001.87001.77001.79001.77647,400
Feb 28, 20240.015 Dividend
Feb 27, 20241.80001.83001.80001.83001.80126,500
Feb 26, 20241.84001.87001.81001.83001.801217,200
Feb 23, 20241.90001.90001.84001.90001.87026,700
Feb 22, 20241.88001.88001.86001.86001.83081,200
Feb 21, 20241.88001.88001.84001.85001.82094,400
Feb 20, 20241.91001.96001.90001.90001.87024,500
Feb 16, 20241.92001.94001.87001.91001.880010,300
Feb 15, 20241.95001.96001.92001.92001.88983,100
Feb 14, 20241.97001.97001.97001.97001.9391100
Feb 13, 20242.05002.05001.97001.97001.93911,800
Feb 12, 20241.93001.93001.92001.92001.88985,700
Feb 09, 20241.93001.97001.93001.93001.89973,600
Feb 08, 20241.93001.93001.93001.93001.89975,100
Feb 07, 20241.96001.97001.93001.93001.8997800
Feb 06, 20242.17002.17001.93001.97001.939122,300
Feb 05, 20241.91001.93001.90001.90001.87021,000
Feb 02, 20241.90001.94001.89001.91001.88003,400
Feb 01, 20241.89001.92001.89001.92001.88982,800
Jan 31, 20241.95001.95001.95001.95001.91941,600
Jan 30, 20241.96001.97001.94001.94001.90954,400
Jan 30, 20240.015 Dividend
Jan 29, 20241.99001.99001.92001.93001.88491,100
Jan 26, 20242.00002.00001.98001.98001.93373,200
Jan 25, 20241.95002.00001.95002.00001.95335,000
Jan 24, 20241.99001.99001.94001.94001.89474,000
Jan 23, 20242.00002.00001.97001.99001.943519,300
Jan 22, 20242.04002.04002.02002.04001.99232,200
Jan 19, 20242.09002.15002.01002.07002.02164,700
Jan 18, 20242.09002.16002.05002.11002.06073,600
Jan 17, 20242.10002.10002.07002.07002.02161,200
Jan 16, 20242.13002.13002.11002.11002.06073,100
Jan 15, 20242.20002.20002.12002.16002.10952,000
Jan 12, 20242.14002.18002.14002.15002.0998500
Jan 11, 20242.15002.16002.10002.10002.05095,300
Jan 10, 20242.23002.23002.12002.18002.12916,500
Jan 09, 20242.25002.26002.24002.24002.1877600
Jan 08, 20242.30002.30002.24002.24002.18779,300
Jan 05, 20242.26002.26002.26002.26002.20721,100
Jan 04, 20242.25002.26002.21002.21002.15843,700
Jan 03, 20242.19002.25002.19002.25002.197410,300
Jan 02, 20242.17002.24002.17002.21002.15841,300
Dec 29, 20232.09002.16002.09002.16002.10953,800
Dec 28, 20232.22002.23002.20002.20002.14861,500
Dec 28, 20230.015 Dividend
Dec 27, 20232.24002.25002.20002.25002.18283,700
Dec 22, 20232.24002.26002.22002.26002.19252,500
Dec 21, 20232.13002.21002.13002.21002.14401,600
Dec 20, 20232.19002.19002.15002.15002.08582,100
Dec 19, 20232.16002.20002.16002.17002.10522,500
Dec 18, 20232.13002.15002.13002.15002.08587,200
Dec 15, 20232.13002.19002.13002.13002.06641,800
Dec 14, 20232.12002.16002.08002.09002.02769,300
Dec 13, 20232.09002.10002.05002.10002.03731,200
Dec 12, 20232.05002.05002.05002.05001.9888100
Dec 11, 20232.11002.11002.11002.11002.0470-
Dec 08, 20232.14002.14002.11002.11002.04703,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...