Premium Income Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	6.680	6.680	6.610	6.610	3.699	6,380
2022-12-16	6.570	6.610	6.480	6.600	3.693	8,740
2022-12-15	6.510	6.600	6.480	6.500	3.637	21,893
2022-12-14	6.550	6.750	6.510	6.510	3.643	24,944
2022-12-13	6.680	6.690	6.550	6.550	3.665	7,220
2022-12-12	6.710	6.720	6.660	6.660	3.727	6,183
2022-12-09	6.700	6.750	6.700	6.730	3.766	10,274
2022-12-08	6.790	6.800	6.750	6.750	3.777	394
2022-12-07	7.010	7.010	6.700	6.700	3.749	1,959
2022-12-06	6.840	6.850	6.760	6.760	3.783	7,234
2022-12-05	6.850	6.850	6.790	6.790	3.800	3,367
2022-12-02	7.030	7.030	6.700	6.700	3.749	14,471
2022-12-01	7.000	7.000	6.870	6.870	3.845	3,333
2022-11-30	6.690	6.980	6.640	6.980	3.906	3,346
2022-11-29	6.510	6.860	6.510	6.510	3.643	17,249
2022-11-28	7.050	7.150	6.860	6.860	3.839	10,249
2022-11-25	7.080	7.100	7.040	7.050	3.945	10,857
2022-11-24	6.790	7.090	6.790	7.010	3.923	64,672
2022-11-23	6.790	6.800	6.720	6.720	3.761	4,089
2022-11-22	6.680	6.770	6.560	6.560	3.671	10,325
2022-11-21	6.440	6.600	6.440	6.570	3.677	15,722
2022-11-18	6.350	6.590	6.340	6.500	3.637	13,887
2022-11-17	6.450	6.450	6.080	6.240	3.492	11,848
2022-11-16	6.310	6.370	6.200	6.260	3.503	40,086
2022-11-15	6.480	6.480	6.250	6.320	3.537	11,196
2022-11-14	6.510	6.510	6.350	6.350	3.554	12,458
2022-11-11	6.620	6.620	6.480	6.510	3.643	15,149
2022-11-10	6.500	6.640	6.420	6.640	3.716	12,499
2022-11-09	6.450	6.500	6.350	6.350	3.554	13,456
2022-11-08	6.420	6.430	6.300	6.410	3.587	4,356
2022-11-07	6.430	6.430	6.300	6.400	3.582	16,930
2022-11-04	6.380	6.380	6.250	6.300	3.526	15,238
2022-11-03	6.390	6.390	6.250	6.260	3.503	15,770
2022-11-02	6.370	6.370	6.270	6.290	3.520	5,392
2022-11-01	6.410	6.410	6.200	6.300	3.526	14,736
2022-10-31	6.470	6.500	6.250	6.250	3.498	16,775
2022-10-28	6.410	6.480	6.320	6.480	3.626	1,521
2022-10-27	6.400	6.450	6.250	6.310	3.531	19,516
2022-10-26	6.430	6.480	6.280	6.320	3.537	4,317
2022-10-25	6.160	6.410	6.160	6.330	3.542	19,598
2022-10-24	6.420	6.420	6.200	6.300	3.526	16,709
2022-10-21	6.160	6.380	6.160	6.200	3.470	12,652
2022-10-20	6.330	6.330	6.180	6.280	3.514	12,489
2022-10-19	6.270	6.340	6.230	6.250	3.498	4,360
2022-10-18	6.460	6.460	6.370	6.390	3.576	3,644
2022-10-17	6.330	6.460	6.280	6.300	3.526	14,997
2022-10-14	6.420	6.520	6.200	6.200	3.470	18,368
2022-10-13	6.200	6.540	6.160	6.420	3.593	16,100
2022-10-12	6.850	6.850	6.380	6.430	3.485	14,608
2022-10-11	6.680	6.690	6.520	6.560	3.555	9,215
2022-10-07	6.800	6.800	6.620	6.680	3.620	9,113
2022-10-06	6.850	6.850	6.740	6.740	3.653	1,389
2022-10-05	6.800	6.900	6.650	6.650	3.604	15,014
2022-10-04	6.790	6.950	6.780	6.800	3.685	17,455
2022-10-03	6.410	6.680	6.410	6.660	3.609	3,083
2022-09-30	6.220	6.410	6.220	6.400	3.468	5,936
2022-09-29	6.770	6.770	6.400	6.510	3.528	4,950
2022-09-28	6.170	6.610	6.170	6.490	3.517	2,650
2022-09-27	6.780	6.780	6.420	6.500	3.523	1,422
2022-09-26	6.250	6.270	6.120	6.240	3.382	13,123

← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0900 CAD
2026-09-15	0.0900 CAD
2026-08-14	0.0900 CAD
2026-07-15	0.0900 CAD
2026-06-15	0.0900 CAD
2026-05-15	0.0900 CAD
2026-04-15	0.0900 CAD
2026-03-13	0.0900 CAD
2026-02-13	0.0900 CAD
2026-01-15	0.0900 CAD
2025-12-15	0.0800 CAD
2025-11-14	0.0800 CAD
2025-10-15	0.0800 CAD
2025-09-15	0.0800 CAD
2025-08-15	0.0800 CAD
2025-07-15	0.0800 CAD
2025-06-13	0.0800 CAD
2025-05-15	0.0800 CAD
2025-04-15	0.0800 CAD
2025-03-14	0.0800 CAD
2025-02-14	0.0800 CAD
2025-01-15	0.0800 CAD
2024-12-13	0.0800 CAD
2024-11-15	0.0800 CAD
2024-10-15	0.2030 CAD
2024-07-15	0.2030 CAD
2024-04-12	0.2030 CAD
2024-01-12	0.2030 CAD
2023-10-12	0.2030 CAD
2023-07-13	0.2030 CAD
2023-04-13	0.2030 CAD
2023-01-12	0.2030 CAD
2022-10-13	0.2030 CAD
2022-07-14	0.2030 CAD
2022-04-13	0.2030 CAD
2022-01-13	0.2030 CAD
2021-10-14	0.2030 CAD
2021-07-14	0.2030 CAD
2021-04-14	0.2030 CAD
2021-01-14	0.1250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.