Prime Dividend More Historical Data - PDV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Prime Dividend Corp (PDV)
Prime Dividend Corp (PDV) Historical

PDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	6.54	0.00	0.00%	6.54	6.54	6.54	0
May 17 2024	6.54	0.00	0.00%	6.54	6.54	6.54	100
May 16 2024	6.54	0.05	0.77%	6.54	6.54	6.54	100
May 15 2024	6.49	0.16	2.53%	6.49	6.49	6.49	300
May 14 2024	6.33	0.00	0.00%	6.33	6.33	6.33	0
May 13 2024	6.33	0.04	0.64%	6.33	6.33	6.33	400
May 10 2024	6.29	0.00	0.00%	6.29	6.29	6.29	30
May 09 2024	6.29	0.00	0.00%	6.29	6.29	6.29	23
May 08 2024	6.29	0.21	3.45%	6.28	6.29	6.28	24,800
May 07 2024	6.08	0.00	0.00%	6.08	6.08	6.08	0
May 06 2024	6.08	0.00	0.00%	6.08	6.08	6.08	47
May 03 2024	6.08	0.00	0.00%	6.08	6.08	6.08	0
May 02 2024	6.08	0.00	0.00%	6.08	6.08	6.08	0
May 01 2024	6.08	-0.20	-3.18%	6.26	6.26	6.08	355
Apr 30 2024	6.28	0.07	1.13%	6.24	6.28	6.20	700
Apr 29 2024	6.21	0.00	0.00%	6.21	6.21	6.21	4
Apr 26 2024	6.21	0.01	0.16%	6.21	6.21	6.21	145
Apr 25 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0
Apr 24 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0
Apr 23 2024	6.20	0.00	0.00%	6.20	6.20	6.20	4
Apr 22 2024	6.20	0.00	0.00%	6.20	6.20	6.20	1
Apr 19 2024	6.20	-0.10	-1.59%	6.20	6.20	6.20	317
Apr 18 2024	6.30	0.00	0.00%	6.30	6.30	6.30	100
Apr 17 2024	6.30	0.00	0.00%	6.30	6.30	6.30	700
Apr 16 2024	6.30	-0.02	-0.32%	6.32	6.32	6.30	200
Apr 15 2024	6.32	-0.33	-4.96%	6.41	6.41	6.32	744
Apr 12 2024	6.65	0.00	0.00%	6.65	6.65	6.65	0
Apr 11 2024	6.65	0.25	3.91%	6.65	6.65	6.65	300
Apr 10 2024	6.40	-0.05	-0.78%	6.40	6.40	6.40	128
Apr 09 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0
Apr 08 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0
Apr 05 2024	6.45	0.01	0.16%	6.45	6.45	6.45	3,300
Apr 04 2024	6.44	0.00	0.00%	6.44	6.44	6.44	0
Apr 03 2024	6.44	0.00	0.00%	6.44	6.44	6.44	0
Apr 02 2024	6.44	0.00	0.00%	6.44	6.44	6.44	0
Apr 01 2024	6.44	-0.23	-3.45%	6.43	6.44	6.43	602
Mar 28 2024	6.67	0.00	0.00%	6.67	6.67	6.67	0
Mar 27 2024	6.67	0.00	0.00%	6.60	6.67	6.60	1,092
Mar 26 2024	6.67	0.02	0.30%	6.67	6.67	6.67	600
Mar 25 2024	6.65	0.04	0.61%	6.65	6.65	6.65	100
Mar 22 2024	6.61	0.09	1.38%	6.55	6.61	6.55	2,100
Mar 21 2024	6.52	0.00	0.00%	6.52	6.52	6.52	80
Mar 20 2024	6.52	0.07	1.09%	6.52	6.52	6.52	1,100
Mar 19 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0
Mar 18 2024	6.45	-0.05	-0.77%	6.45	6.45	6.45	1,000
Mar 15 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0
Mar 14 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0
Mar 13 2024	6.50	0.00	0.00%	6.50	6.50	6.50	129
Mar 12 2024	6.50	-0.10	-1.52%	6.60	6.60	6.50	423
Mar 11 2024	6.60	0.07	1.07%	6.65	6.65	6.60	301
Mar 08 2024	6.53	0.00	0.00%	6.53	6.53	6.53	0
Mar 07 2024	6.53	0.07	1.08%	6.45	6.64	6.43	6,000
Mar 06 2024	6.46	-0.05	-0.77%	6.46	6.46	6.46	100
Mar 05 2024	6.51	0.00	0.00%	6.51	6.51	6.51	0
Mar 04 2024	6.51	0.00	0.00%	6.51	6.51	6.51	65
Mar 01 2024	6.51	0.11	1.72%	6.50	6.51	6.50	1,278
Feb 29 2024	6.40	-0.05	-0.78%	6.45	6.45	6.40	1,301
Feb 28 2024	6.45	-0.06	-0.92%	6.40	6.50	6.40	3,493
Feb 27 2024	6.51	0.00	0.00%	6.51	6.51	6.51	0
Feb 26 2024	6.51	0.06	0.93%	6.50	6.51	6.50	1,727
Feb 23 2024	6.45	0.02	0.31%	6.45	6.45	6.45	135
Feb 22 2024	6.43	-0.17	-2.58%	6.41	6.43	6.41	1,616

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions