Premium Income Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.440 | 6.470 | 6.290 | 6.360 | 3.409 | 160,892 |
| 2024-11-15 | 6.400 | 6.400 | 6.310 | 6.400 | 3.430 | 67,940 |
| 2024-11-14 | 6.470 | 6.500 | 6.410 | 6.460 | 3.419 | 122,147 |
| 2024-11-13 | 6.450 | 6.710 | 6.450 | 6.460 | 3.419 | 108,591 |
| 2024-11-12 | 6.400 | 6.500 | 6.300 | 6.420 | 3.398 | 36,668 |
| 2024-11-11 | 4.480 | 4.480 | 4.340 | 4.410 | 3.455 | 77,549 |
| 2024-11-08 | 4.300 | 4.460 | 4.300 | 4.440 | 3.478 | 94,182 |
| 2024-11-07 | 4.190 | 4.330 | 4.150 | 4.290 | 3.361 | 72,792 |
| 2024-11-06 | 4.070 | 4.150 | 4.050 | 4.120 | 3.228 | 284,687 |
| 2024-11-05 | 4.130 | 4.130 | 4.040 | 4.040 | 3.165 | 183,123 |
| 2024-11-04 | 4.160 | 4.190 | 4.080 | 4.080 | 3.196 | 106,074 |
| 2024-11-01 | 4.120 | 4.210 | 4.120 | 4.160 | 3.259 | 33,246 |
| 2024-10-31 | 4.200 | 4.210 | 4.140 | 4.190 | 3.282 | 107,899 |
| 2024-10-30 | 4.190 | 4.250 | 4.150 | 4.200 | 3.290 | 98,966 |
| 2024-10-29 | 4.200 | 4.200 | 4.150 | 4.160 | 3.259 | 82,454 |
| 2024-10-28 | 4.320 | 4.340 | 4.140 | 4.240 | 3.322 | 160,543 |
| 2024-10-25 | 4.410 | 4.410 | 4.320 | 4.360 | 3.416 | 11,621 |
| 2024-10-24 | 4.360 | 4.400 | 4.320 | 4.390 | 3.439 | 37,302 |
| 2024-10-23 | 4.370 | 4.370 | 4.290 | 4.350 | 3.408 | 15,966 |
| 2024-10-22 | 4.410 | 4.410 | 4.300 | 4.310 | 3.376 | 28,295 |
| 2024-10-21 | 4.330 | 4.450 | 4.330 | 4.330 | 3.392 | 52,985 |
| 2024-10-18 | 4.300 | 4.350 | 4.260 | 4.350 | 3.408 | 32,480 |
| 2024-10-17 | 4.260 | 4.300 | 4.200 | 4.270 | 3.345 | 152,265 |
| 2024-10-16 | 4.250 | 4.310 | 4.250 | 4.270 | 3.345 | 141,429 |
| 2024-10-15 | 4.350 | 4.350 | 4.200 | 4.270 | 3.345 | 41,794 |
| 2024-10-11 | 4.420 | 4.540 | 4.360 | 4.490 | 3.358 | 202,961 |
| 2024-10-10 | 4.520 | 4.540 | 4.420 | 4.430 | 3.313 | 109,024 |
| 2024-10-09 | 4.560 | 4.560 | 4.500 | 4.510 | 3.373 | 121,296 |
| 2024-10-08 | 4.580 | 4.580 | 4.540 | 4.540 | 3.396 | 24,380 |
| 2024-10-07 | 4.500 | 4.650 | 4.490 | 4.570 | 3.418 | 88,625 |
| 2024-10-04 | 4.490 | 4.530 | 4.490 | 4.500 | 3.366 | 24,987 |
| 2024-10-03 | 4.450 | 4.540 | 4.440 | 4.490 | 3.358 | 69,225 |
| 2024-10-02 | 4.460 | 4.470 | 4.350 | 4.430 | 3.313 | 30,450 |
| 2024-10-01 | 4.490 | 4.490 | 4.430 | 4.440 | 3.321 | 62,585 |
| 2024-09-30 | 4.400 | 4.450 | 4.340 | 4.450 | 3.328 | 117,288 |
| 2024-09-27 | 4.320 | 4.390 | 4.310 | 4.340 | 3.246 | 36,461 |
| 2024-09-26 | 4.260 | 4.310 | 4.220 | 4.300 | 3.216 | 14,930 |
| 2024-09-25 | 4.340 | 4.370 | 4.130 | 4.190 | 3.134 | 89,672 |
| 2024-09-24 | 4.540 | 4.540 | 4.350 | 4.350 | 3.254 | 54,647 |
| 2024-09-23 | 4.290 | 4.450 | 4.290 | 4.450 | 3.328 | 58,205 |
| 2024-09-20 | 4.280 | 4.280 | 4.220 | 4.260 | 3.186 | 35,749 |
| 2024-09-19 | 4.210 | 4.250 | 4.210 | 4.220 | 3.156 | 22,275 |
| 2024-09-18 | 4.040 | 4.190 | 4.040 | 4.180 | 3.126 | 58,723 |
| 2024-09-17 | 4.030 | 4.040 | 4.010 | 4.020 | 3.007 | 12,512 |
| 2024-09-16 | 4.030 | 4.040 | 4.000 | 4.030 | 3.014 | 22,597 |
| 2024-09-13 | 3.920 | 4.050 | 3.920 | 3.990 | 2.984 | 41,159 |
| 2024-09-12 | 3.910 | 3.930 | 3.900 | 3.910 | 2.924 | 15,447 |
| 2024-09-11 | 3.880 | 3.930 | 3.860 | 3.930 | 2.939 | 22,250 |
| 2024-09-10 | 3.880 | 3.890 | 3.830 | 3.890 | 2.910 | 10,763 |
| 2024-09-09 | 3.900 | 3.900 | 3.850 | 3.850 | 2.880 | 24,318 |
| 2024-09-06 | 3.910 | 3.950 | 3.850 | 3.880 | 2.902 | 16,471 |
| 2024-09-05 | 3.840 | 3.900 | 3.840 | 3.880 | 2.902 | 34,589 |
| 2024-09-04 | 3.700 | 3.800 | 3.660 | 3.800 | 2.842 | 14,250 |
| 2024-09-03 | 3.710 | 3.710 | 3.620 | 3.630 | 2.715 | 39,024 |
| 2024-08-30 | 3.620 | 3.640 | 3.600 | 3.620 | 2.708 | 11,074 |
| 2024-08-29 | 3.660 | 3.660 | 3.550 | 3.600 | 2.693 | 28,942 |
| 2024-08-28 | 3.500 | 3.550 | 3.500 | 3.550 | 2.655 | 17,586 |
| 2024-08-27 | 3.460 | 3.480 | 3.450 | 3.470 | 2.595 | 7,969 |
| 2024-08-26 | 3.460 | 3.500 | 3.450 | 3.450 | 2.580 | 21,154 |
| 2024-08-23 | 3.420 | 3.500 | 3.420 | 3.450 | 2.580 | 34,058 |
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.