Prime Dividend Corp. - PDV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.89	11.89	11.89	11.89	11.89	220
February 19, 2026	11.89	11.89	11.89	11.89	11.89	0
February 18, 2026	11.89	11.89	11.89	11.89	11.89	0
February 17, 2026	11.89	11.89	11.89	11.89	11.89	0
February 13, 2026	11.89	11.89	11.89	11.89	11.89	100
February 12, 2026	11.9	11.9	11.9	11.9	11.9	0
February 11, 2026	11.75	11.9	11.9	11.9	11.75	1,600
February 10, 2026	11.75	11.9	11.9	11.9	11.75	601
February 09, 2026	11.91	11.91	11.91	11.91	11.91	128
February 06, 2026	11.12	11.71	11.71	11.71	11.12	1,300
February 05, 2026	11.51	11.4	11.4	11.51	11.4	3,342
February 04, 2026	11.85	11.85	11.85	11.85	11.85	200
February 03, 2026	11.85	11.85	11.85	11.85	11.85	0
February 02, 2026	11.85	11.85	11.85	11.85	11.85	70
January 30, 2026	11.85	11.85	11.85	11.85	11.85	0
January 29, 2026	11.93	11.85	11.75	11.93	11.85	1,247
January 28, 2026	11.55	11.67	11.57	11.67	11.55	1,200
January 27, 2026	11.89	11.89	11.79	11.89	11.89	0
January 26, 2026	11.94	11.89	11.79	11.98	11.89	1,200
January 23, 2026	11.9	11.9	11.9	11.9	11.9	214
January 22, 2026	11.43	11.87	11.87	11.96	11.43	3,961
January 21, 2026	11.63	11.99	11.99	11.99	11.63	400
January 20, 2026	11.99	11.99	11.99	11.99	11.99	0
January 19, 2026	12.14	11.99	11.99	12.14	11.41	4,914
January 16, 2026	11.99	11.99	11.99	11.99	11.99	327
January 15, 2026	11.97	11.98	11.98	11.99	11.86	2,300
January 14, 2026	11.91	11.86	11.86	12.1	11.86	1,432
January 13, 2026	11.91	11.9	11.9	11.91	11.9	600
January 12, 2026	11.9	11.9	11.9	11.9	11.9	402
January 09, 2026	12	12	12	12	12	1
January 08, 2026	12	12	12	12	12	801
January 07, 2026	12.01	12.01	12.01	12.01	12.01	0
January 06, 2026	12.01	12.01	12.01	12.01	12.01	123
January 05, 2026	12.04	12.04	12.04	12.04	12.04	0
January 02, 2026	12.04	12.04	12.04	12.04	12.04	0
December 31, 2025	11.85	12.04	12.04	12.04	11.85	1,747
December 30, 2025	12.24	11.9	11.81	12.24	11.9	1,500
December 29, 2025	11.59	12	11.91	12	11.59	10,017
December 23, 2025	11.6	11.6	11.6	11.6	11.6	100
December 22, 2025	11.6	11.6	11.6	11.6	11.6	100
December 19, 2025	11.6	11.6	11.6	11.6	11.59	2,800
December 18, 2025	11.56	11.47	11.47	11.59	11.47	800
December 17, 2025	11.51	11.45	11.45	11.51	11.45	518
December 16, 2025	11.64	11.64	11.64	11.64	11.64	102
December 15, 2025	11.64	11.64	11.64	11.64	11.64	102
December 12, 2025	11.66	11.66	11.66	11.66	11.66	0
December 11, 2025	11.66	11.66	11.66	11.66	11.66	0
December 10, 2025	11.66	11.66	11.66	11.67	11.66	500
December 09, 2025	11.21	11.51	11.51	11.51	11.21	400
December 08, 2025	11.05	11.05	11.05	11.05	11.05	2,200
December 05, 2025	11.45	11.45	11.45	11.45	11.45	100
December 04, 2025	11.15	11.15	11.15	11.15	11.15	0
December 03, 2025	11.15	11.15	11.15	11.15	11.15	0
December 02, 2025	11.14	11.15	11.15	11.15	11.14	2,302
December 01, 2025	11.07	11.15	11.15	11.15	11.07	612
November 28, 2025	11.01	11.01	11.01	11.01	11.01	300
November 27, 2025	10.99	11	10.91	11	10.98	1,300
November 26, 2025	10.99	10.98	10.89	10.99	10.98	1,400
November 25, 2025	10.95	10.93	10.93	10.95	10.93	325
November 24, 2025	10.5	10.64	10.64	10.64	10.5	1,400

Prime Dividend Corp. (PDV.TO) TSX