Premium Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.850 | 7.980 | 7.850 | 7.970 | 4.919 | 55,348 |
| 2025-10-30 | 7.900 | 7.900 | 7.840 | 7.850 | 4.845 | 15,697 |
| 2025-10-29 | 7.960 | 7.960 | 7.870 | 7.885 | 4.866 | 33,563 |
| 2025-10-28 | 7.940 | 7.980 | 7.920 | 7.930 | 4.894 | 36,023 |
| 2025-10-27 | 7.940 | 7.960 | 7.870 | 7.950 | 4.906 | 59,509 |
| 2025-10-24 | 7.770 | 7.920 | 7.770 | 7.900 | 4.875 | 68,991 |
| 2025-10-23 | 7.530 | 7.800 | 7.530 | 7.780 | 4.801 | 106,746 |
| 2025-10-22 | 7.770 | 7.800 | 7.570 | 7.640 | 4.715 | 108,905 |
| 2025-10-21 | 7.900 | 7.910 | 7.780 | 7.800 | 4.814 | 103,515 |
| 2025-10-20 | 8.010 | 8.010 | 7.830 | 7.930 | 4.894 | 141,896 |
| 2025-10-17 | 8.210 | 8.210 | 7.950 | 8.010 | 4.943 | 96,569 |
| 2025-10-16 | 8.250 | 8.250 | 8.180 | 8.220 | 5.073 | 26,508 |
| 2025-10-15 | 8.150 | 8.250 | 8.150 | 8.250 | 5.091 | 149,623 |
| 2025-10-14 | 8.250 | 8.280 | 8.250 | 8.280 | 5.061 | 48,185 |
| 2025-10-10 | 8.250 | 8.300 | 8.180 | 8.260 | 5.048 | 46,568 |
| 2025-10-09 | 8.270 | 8.280 | 8.240 | 8.280 | 5.061 | 63,569 |
| 2025-10-08 | 8.290 | 8.300 | 8.190 | 8.250 | 5.042 | 54,186 |
| 2025-10-07 | 8.340 | 8.340 | 8.280 | 8.300 | 5.073 | 49,753 |
| 2025-10-06 | 8.270 | 8.310 | 8.250 | 8.290 | 5.067 | 41,609 |
| 2025-10-03 | 8.300 | 8.340 | 8.260 | 8.300 | 5.073 | 108,747 |
| 2025-10-02 | 8.340 | 8.340 | 8.260 | 8.300 | 5.073 | 38,102 |
| 2025-10-01 | 8.200 | 8.340 | 8.190 | 8.340 | 5.097 | 50,036 |
| 2025-09-30 | 8.120 | 8.210 | 8.110 | 8.200 | 5.012 | 42,352 |
| 2025-09-29 | 8.130 | 8.180 | 8.080 | 8.170 | 4.993 | 43,363 |
| 2025-09-26 | 8.100 | 8.170 | 8.080 | 8.160 | 4.987 | 46,370 |
| 2025-09-25 | 8.160 | 8.160 | 8.040 | 8.110 | 4.957 | 33,970 |
| 2025-09-24 | 8.290 | 8.290 | 8.050 | 8.130 | 4.969 | 82,073 |
| 2025-09-23 | 8.300 | 8.340 | 8.240 | 8.260 | 5.048 | 53,886 |
| 2025-09-22 | 8.350 | 8.350 | 8.240 | 8.250 | 5.042 | 39,794 |
| 2025-09-19 | 8.310 | 8.370 | 8.270 | 8.370 | 5.116 | 118,895 |
| 2025-09-18 | 8.310 | 8.310 | 8.220 | 8.230 | 5.030 | 170,930 |
| 2025-09-17 | 8.250 | 8.350 | 8.240 | 8.270 | 5.054 | 93,036 |
| 2025-09-16 | 8.290 | 8.290 | 8.180 | 8.290 | 5.067 | 64,578 |
| 2025-09-15 | 8.160 | 8.300 | 8.150 | 8.280 | 5.061 | 60,365 |
| 2025-09-12 | 8.240 | 8.340 | 8.230 | 8.240 | 4.987 | 77,655 |
| 2025-09-11 | 8.130 | 8.380 | 8.130 | 8.320 | 5.036 | 135,325 |
| 2025-09-10 | 8.080 | 8.180 | 8.050 | 8.160 | 4.939 | 71,708 |
| 2025-09-09 | 7.830 | 8.050 | 7.830 | 8.010 | 4.848 | 91,003 |
| 2025-09-08 | 7.960 | 7.960 | 7.760 | 7.870 | 4.763 | 42,750 |
| 2025-09-05 | 7.810 | 7.950 | 7.740 | 7.910 | 4.788 | 68,683 |
| 2025-09-04 | 7.650 | 7.850 | 7.600 | 7.830 | 4.739 | 96,100 |
| 2025-09-03 | 7.440 | 7.610 | 7.440 | 7.595 | 4.597 | 50,944 |
| 2025-09-02 | 7.680 | 7.680 | 7.380 | 7.400 | 4.479 | 49,255 |
| 2025-08-29 | 7.350 | 7.430 | 7.340 | 7.420 | 4.491 | 49,415 |
| 2025-08-28 | 7.500 | 7.500 | 7.260 | 7.350 | 4.449 | 84,105 |
| 2025-08-27 | 7.340 | 7.500 | 7.340 | 7.470 | 4.521 | 89,251 |
| 2025-08-26 | 7.180 | 7.340 | 7.180 | 7.340 | 4.442 | 105,092 |
| 2025-08-25 | 7.190 | 7.190 | 7.100 | 7.150 | 4.327 | 35,506 |
| 2025-08-22 | 7.150 | 7.200 | 7.150 | 7.150 | 4.327 | 61,361 |
| 2025-08-21 | 7.120 | 7.170 | 7.120 | 7.170 | 4.340 | 42,114 |
| 2025-08-20 | 7.140 | 7.140 | 7.090 | 7.090 | 4.291 | 91,739 |
| 2025-08-19 | 7.080 | 7.100 | 7.060 | 7.100 | 4.297 | 44,864 |
| 2025-08-18 | 7.070 | 7.090 | 6.980 | 7.040 | 4.261 | 70,897 |
| 2025-08-15 | 7.100 | 7.100 | 7.000 | 7.080 | 4.285 | 46,753 |
| 2025-08-14 | 7.160 | 7.220 | 7.160 | 7.170 | 4.291 | 80,575 |
| 2025-08-13 | 7.140 | 7.190 | 7.110 | 7.190 | 4.303 | 111,527 |
| 2025-08-12 | 7.000 | 7.120 | 6.960 | 7.100 | 4.249 | 229,225 |
| 2025-08-11 | 6.960 | 7.050 | 6.960 | 6.990 | 4.183 | 177,802 |
| 2025-08-08 | 6.850 | 6.950 | 6.850 | 6.940 | 4.154 | 137,916 |
| 2025-08-07 | 6.790 | 6.850 | 6.770 | 6.820 | 4.082 | 50,170 |
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.