Prime Dividend Corp Historical Data - PDV | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Prime Dividend Corp (PDV)
Prime Dividend Corp (PDV) Historical

Prime Dividend Corp (PDV)

6.30

0.00

( 0.00% )

Updated: 13:24:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-5.26315789474	6.65	6.65	6.3	486	6.36166667	CS
4	-0.22	-3.37423312883	6.52	6.67	6.3	829	6.50526845	CS
12	0.05	0.8	6.25	6.7	6.25	944	6.51278893	CS
26	2.85	82.6086956522	3.45	7.1	3.01	1005	4.99854482	CS
52	0.75	13.5135135135	5.55	7.1	3.01	1137	4.94242167	CS
156	-0.53	-7.75988286969	6.83	9.48	3.01	1686	7.02637041	CS
260	-0.95	-13.1034482759	7.25	9.48	2.56	1794	6.42736995	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713390000	6.3	0	0.00	6.3	6.3	6.3	700
1713303600	6.3	-0.02	-0.32	6.32	6.32	6.3	200
1713217200	6.32	-0.33	-4.96	6.41	6.41	6.32	744
1712958000	6.65	0	0.00	6.65	6.65	6.65	0
1712871600	6.65	0.25	3.91	6.65	6.65	6.65	300
1712785200	6.4	-0.05	-0.78	6.4	6.4	6.4	128
1712698800	6.45	0	0.00	6.45	6.45	6.45	0
1712612400	6.45	0	0.00	6.45	6.45	6.45	0
1712353200	6.45	0.01	0.16	6.45	6.45	6.45	3300
1712266800	6.44	0	0.00	6.44	6.44	6.44	0
1712180400	6.44	0	0.00	6.44	6.44	6.44	0
1712094000	6.44	0	0.00	6.44	6.44	6.44	0
1712007600	6.44	-0.23	-3.45	6.43	6.44	6.43	602
1711662000	6.67	0	0.00	6.67	6.67	6.67	0
1711575600	6.67	0	0.00	6.6	6.67	6.6	1092
1711489200	6.67	0.02	0.30	6.67	6.67	6.67	600
1711402800	6.65	0.04	0.61	6.65	6.65	6.65	100
1711143600	6.61	0.09	1.38	6.55	6.61	6.55	2100
1711057200	6.5199999	0	0.00	6.5199999	6.5199999	6.5199999	80
1710970800	6.5199999	0.07	1.09	6.5199999	6.5199999	6.5199999	1100
1710884400	6.45	0	0.00	6.45	6.45	6.45	0
1710798000	6.45	-0.05	-0.77	6.45	6.45	6.45	1000
1710538800	6.5	0	0.00	6.5	6.5	6.5	0
1710452400	6.5	0	0.00	6.5	6.5	6.5	0
1710366000	6.5	0	0.00	6.5	6.5	6.5	129
1710279600	6.5	-0.1	-1.52	6.6	6.6	6.5	423
1710193200	6.6	0.07	1.07	6.65	6.65	6.6	301
1709937600	6.53	0	0.00	6.53	6.53	6.53	0
1709851200	6.53	0.07	1.08	6.45	6.64	6.43	6000
1709764800	6.46	-0.05	-0.77	6.46	6.46	6.46	100
1709678400	6.51	0	0.00	6.51	6.51	6.51	0
1709592000	6.51	0	0.00	6.51	6.51	6.51	65
1709332800	6.51	0.11	1.72	6.5	6.51	6.5	1278
1709246400	6.4	-0.05	-0.78	6.45	6.45	6.4	1301
1709160000	6.45	-0.06	-0.92	6.4	6.5	6.4	3493
1709073600	6.51	0	0.00	6.51	6.51	6.51	0
1708987200	6.51	0.06	0.93	6.5	6.51	6.5	1727
1708728000	6.45	0.02	0.31	6.45	6.45	6.45	135
1708641600	6.43	-0.17	-2.58	6.41	6.43	6.41	1616
1708555200	6.6	0	0.00	6.6	6.6	6.6	0
1708468800	6.6	0.1	1.54	6.55	6.6	6.55	2054
1708123200	6.5	0	0.00	6.5	6.5	6.5	0
1708036800	6.5	0.18	2.85	6.5	6.5	6.5	300
1707950400	6.32	0	0.00	6.32	6.32	6.32	75
1707864000	6.32	-0.18	-2.77	6.32	6.32	6.32	200
1707777600	6.5	-0.09	-1.37	6.55	6.55	6.5	407
1707518400	6.59	-0.1	-1.49	6.59	6.59	6.59	106
1707432000	6.69	0	0.00	6.69	6.69	6.69	2
1707345600	6.69	0	0.00	6.69	6.69	6.69	0
1707259200	6.69	0	0.00	6.69	6.69	6.69	0
1707172800	6.69	0	0.00	6.69	6.69	6.69	0
1706913600	6.69	0	0.00	6.69	6.69	6.69	71
1706827200	6.69	0	0.00	6.69	6.69	6.69	0
1706740800	6.69	0	0.00	6.69	6.69	6.69	0
1706654400	6.69	-0.01	-0.15	6.65	6.69	6.65	965
1706568000	6.7	0	0.00	6.7	6.7	6.7	0
1706308800	6.7	0	0.00	6.7	6.7	6.7	0
1706222400	6.7	0.28	4.36	6.25	6.7	6.25	1176
1706136000	6.42	0.22	3.55	6.3	6.42	6.3	1329
1706049600	6.2	0.15	2.48	6.09	6.2	6.09	2700
1705963200	6.05	0	0.00	6.05	6.05	6.05	0
1705704000	6.05	-0.44	-6.78	6.03	6.05	6.03	390
1705617600	6.49	0	0.00	6.49	6.49	6.49	40

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions