Premium Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 8.240 | 8.320 | 8.130 | 8.300 | 4.166 | 38,677 |
| 2022-01-05 | 7.970 | 8.210 | 7.970 | 8.160 | 4.095 | 101,227 |
| 2022-01-04 | 7.730 | 7.910 | 7.730 | 7.900 | 3.965 | 46,516 |
| 2021-12-31 | 7.640 | 7.660 | 7.590 | 7.630 | 3.829 | 23,638 |
| 2021-12-30 | 7.670 | 7.670 | 7.600 | 7.620 | 3.824 | 4,416 |
| 2021-12-29 | 7.470 | 7.610 | 7.470 | 7.550 | 3.789 | 41,929 |
| 2021-12-24 | 7.420 | 7.480 | 7.420 | 7.430 | 3.729 | 1,940 |
| 2021-12-23 | 7.360 | 7.480 | 7.360 | 7.480 | 3.754 | 21,343 |
| 2021-12-22 | 7.250 | 7.360 | 7.250 | 7.360 | 3.694 | 9,860 |
| 2021-12-21 | 7.150 | 7.300 | 7.150 | 7.210 | 3.619 | 6,859 |
| 2021-12-20 | 7.250 | 7.250 | 7.000 | 7.060 | 3.543 | 24,807 |
| 2021-12-17 | 7.390 | 7.390 | 7.230 | 7.260 | 3.644 | 16,152 |
| 2021-12-16 | 7.260 | 7.460 | 7.220 | 7.400 | 3.714 | 20,292 |
| 2021-12-15 | 7.190 | 7.290 | 7.150 | 7.260 | 3.644 | 10,030 |
| 2021-12-14 | 7.230 | 7.290 | 7.170 | 7.190 | 3.609 | 8,405 |
| 2021-12-13 | 7.240 | 7.290 | 7.220 | 7.250 | 3.639 | 9,191 |
| 2021-12-10 | 7.210 | 7.250 | 7.200 | 7.210 | 3.619 | 4,974 |
| 2021-12-09 | 7.180 | 7.250 | 7.170 | 7.250 | 3.639 | 6,802 |
| 2021-12-08 | 7.220 | 7.220 | 7.180 | 7.180 | 3.604 | 11,255 |
| 2021-12-07 | 7.250 | 7.250 | 7.220 | 7.220 | 3.624 | 6,281 |
| 2021-12-06 | 7.090 | 7.310 | 7.090 | 7.150 | 3.588 | 17,842 |
| 2021-12-03 | 7.140 | 7.150 | 7.050 | 7.100 | 3.563 | 14,146 |
| 2021-12-02 | 6.950 | 7.080 | 6.950 | 7.060 | 3.543 | 16,841 |
| 2021-12-01 | 6.900 | 7.150 | 6.900 | 6.950 | 3.488 | 37,007 |
| 2021-11-30 | 7.200 | 7.200 | 7.010 | 7.010 | 3.518 | 35,312 |
| 2021-11-29 | 7.250 | 7.270 | 7.230 | 7.250 | 3.639 | 8,889 |
| 2021-11-26 | 7.380 | 7.380 | 7.120 | 7.250 | 3.639 | 32,867 |
| 2021-11-25 | 7.370 | 7.480 | 7.360 | 7.440 | 3.734 | 31,670 |
| 2021-11-24 | 7.400 | 7.400 | 7.350 | 7.350 | 3.689 | 5,224 |
| 2021-11-23 | 7.330 | 7.400 | 7.290 | 7.390 | 3.709 | 33,210 |
| 2021-11-22 | 7.160 | 7.330 | 7.160 | 7.330 | 3.679 | 26,429 |
| 2021-11-19 | 7.220 | 7.220 | 7.060 | 7.160 | 3.593 | 10,841 |
| 2021-11-18 | 7.350 | 7.370 | 7.210 | 7.220 | 3.624 | 9,594 |
| 2021-11-17 | 7.360 | 7.360 | 7.270 | 7.320 | 3.674 | 13,254 |
| 2021-11-16 | 7.330 | 7.330 | 7.090 | 7.320 | 3.674 | 67,643 |
| 2021-11-15 | 7.320 | 7.330 | 7.310 | 7.320 | 3.674 | 27,693 |
| 2021-11-12 | 7.320 | 7.330 | 7.310 | 7.320 | 3.674 | 11,481 |
| 2021-11-11 | 7.340 | 7.340 | 7.250 | 7.320 | 3.674 | 34,350 |
| 2021-11-10 | 7.250 | 7.480 | 7.250 | 7.430 | 3.729 | 64,748 |
| 2021-11-09 | 7.080 | 7.250 | 7.080 | 7.250 | 3.639 | 54,497 |
| 2021-11-08 | 6.980 | 7.120 | 6.980 | 7.060 | 3.543 | 34,163 |
| 2021-11-05 | 6.990 | 7.080 | 6.950 | 6.950 | 3.488 | 25,493 |
| 2021-11-04 | 7.020 | 7.020 | 6.870 | 6.910 | 3.468 | 8,152 |
| 2021-11-03 | 6.910 | 7.000 | 6.870 | 7.000 | 3.513 | 38,245 |
| 2021-11-02 | 6.880 | 6.950 | 6.830 | 6.950 | 3.488 | 43,836 |
| 2021-11-01 | 6.810 | 6.890 | 6.810 | 6.890 | 3.458 | 1,296 |
| 2021-10-29 | 6.900 | 6.900 | 6.800 | 6.800 | 3.413 | 10,921 |
| 2021-10-28 | 6.890 | 6.900 | 6.820 | 6.820 | 3.423 | 7,929 |
| 2021-10-27 | 6.940 | 6.940 | 6.810 | 6.880 | 3.453 | 12,236 |
| 2021-10-26 | 6.850 | 6.890 | 6.850 | 6.870 | 3.448 | 8,841 |
| 2021-10-25 | 6.820 | 6.850 | 6.800 | 6.810 | 3.418 | 46,102 |
| 2021-10-22 | 6.750 | 6.760 | 6.740 | 6.750 | 3.388 | 10,841 |
| 2021-10-21 | 6.800 | 6.800 | 6.740 | 6.780 | 3.403 | 4,208 |
| 2021-10-20 | 6.750 | 6.800 | 6.740 | 6.780 | 3.403 | 29,350 |
| 2021-10-19 | 6.660 | 6.720 | 6.660 | 6.690 | 3.358 | 34,435 |
| 2021-10-18 | 6.640 | 6.670 | 6.630 | 6.630 | 3.327 | 5,467 |
| 2021-10-15 | 6.600 | 6.650 | 6.600 | 6.620 | 3.322 | 34,178 |
| 2021-10-14 | 6.710 | 6.740 | 6.520 | 6.600 | 3.312 | 51,679 |
← NewerPage 21 of 21 · 1,258 trading days
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.