Prime Dividend Corp (PDV)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.35338345865 | 6.65 | 6.87 | 6.56 | 3301 | 6.85741007 | CS |
| 4 | 0.45 | 7.36497545008 | 6.11 | 6.87 | 6.06 | 1377 | 6.64099108 | CS |
| 12 | 0.3 | 4.79233226837 | 6.26 | 6.87 | 6.06 | 1553 | 6.43456779 | CS |
| 26 | 0.26 | 4.12698412698 | 6.3 | 6.87 | 6.06 | 1179 | 6.45857823 | CS |
| 52 | 1.06 | 19.2727272727 | 5.5 | 7.1 | 3.01 | 1215 | 5.23210555 | CS |
| 156 | -0.84 | -11.3513513514 | 7.4 | 9.48 | 3.01 | 1672 | 6.95630331 | CS |
| 260 | -0.13 | -1.94319880419 | 6.69 | 9.48 | 2.56 | 1803 | 6.41566867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1721770800 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 75 |
| 1721684400 | 6.5599999 | -0.15 | -2.24 | 6.5599999 | 6.5599999 | 6.5599999 | 100 |
| 1721425200 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1721338800 | 6.71 | -0.16 | -2.33 | 6.72 | 6.72 | 6.71 | 700 |
| 1721252400 | 6.87 | 0.2 | 3.00 | 6.65 | 6.87 | 6.65 | 12330 |
| 1721166000 | 6.67 | 0.29 | 4.55 | 6.66 | 6.67 | 6.66 | 482 |
| 1721079600 | 6.38 | 0.22 | 3.57 | 6.38 | 6.38 | 6.38 | 100 |
| 1720820400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 57 |
| 1720734000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 75 |
| 1720647600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 31 |
| 1720561200 | 6.16 | 0.01 | 0.16 | 6.15 | 6.16 | 6.15 | 1981 |
| 1720474800 | 6.15 | 0.09 | 1.49 | 6.14 | 6.15 | 6.14 | 1305 |
| 1720215600 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 78 |
| 1720129200 | 6.0599999 | -0.05 | -0.82 | 6.12 | 6.12 | 6.0599999 | 1668 |
| 1720042800 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1719956400 | 6.11 | -0.15 | -2.40 | 6.11 | 6.11 | 6.11 | 300 |
| 1719610800 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1719524400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1719438000 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1719351600 | 6.26 | 0.03 | 0.48 | 6.28 | 6.28 | 6.26 | 1400 |
| 1719265200 | 6.23 | 0.14 | 2.30 | 6.23 | 6.23 | 6.23 | 900 |
| 1719006000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1718919600 | 6.09 | -0.23 | -3.64 | 6.25 | 6.25 | 6.09 | 601 |
| 1718833200 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 20 |
| 1718746800 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1718660400 | 6.32 | -0.03 | -0.47 | 6.32 | 6.32 | 6.32 | 100 |
| 1718401200 | 6.35 | -0.04 | -0.63 | 6.4 | 6.4 | 6.35 | 5163 |
| 1718314800 | 6.39 | -0.03 | -0.47 | 6.38 | 6.39 | 6.38 | 700 |
| 1718228400 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1718142000 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1718055600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 27 |
| 1717796400 | 6.42 | -0.26 | -3.89 | 6.57 | 6.57 | 6.42 | 1010 |
| 1717710000 | 6.68 | 0.04 | 0.60 | 6.69 | 6.73 | 6.68 | 2510 |
| 1717623600 | 6.64 | 0.28 | 4.40 | 6.64 | 6.64 | 6.64 | 100 |
| 1717537200 | 6.36 | -0.02 | -0.31 | 6.36 | 6.36 | 6.36 | 438 |
| 1717450800 | 6.38 | -0.21 | -3.19 | 6.71 | 6.71 | 6.38 | 2301 |
| 1717191600 | 6.59 | 0.21 | 3.29 | 6.59 | 6.59 | 6.59 | 2675 |
| 1717105200 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 1 |
| 1717018800 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1716932400 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1716846000 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 2 |
| 1716586800 | 6.38 | -0.07 | -1.09 | 6.38 | 6.38 | 6.38 | 100 |
| 1716500400 | 6.45 | -0.09 | -1.38 | 6.45 | 6.45 | 6.45 | 200 |
| 1716414000 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1716327600 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1715982000 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 100 |
| 1715895600 | 6.54 | 0.05 | 0.77 | 6.54 | 6.54 | 6.54 | 100 |
| 1715809200 | 6.49 | 0.16 | 2.53 | 6.49 | 6.49 | 6.49 | 300 |
| 1715722800 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1715636400 | 6.33 | 0.04 | 0.64 | 6.33 | 6.33 | 6.33 | 400 |
| 1715377200 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 30 |
| 1715290800 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 23 |
| 1715204400 | 6.29 | 0.21 | 3.45 | 6.28 | 6.29 | 6.28 | 24800 |
| 1715118000 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1715031600 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 47 |
| 1714772400 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1714686000 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1714599600 | 6.08 | -0.2 | -3.18 | 6.26 | 6.26 | 6.08 | 355 |
| 1714513200 | 6.28 | 0.07 | 1.13 | 6.24 | 6.28 | 6.2 | 700 |
| 1714426800 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 4 |
| 1714167600 | 6.21 | 0.01 | 0.16 | 6.21 | 6.21 | 6.21 | 145 |
| 1714081200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
