Toronto - Delayed Quote CAD

Primaris Real Estate Investment Trust (PMZ-UN.TO)

Compare
15.91 +0.11 (+0.70%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 15.81 15.97 15.77 15.91 15.91 61,303
Oct 21, 2024 15.84 15.89 15.73 15.80 15.80 332,800
Oct 18, 2024 15.99 16.05 15.80 15.83 15.83 147,500
Oct 17, 2024 15.93 15.99 15.75 15.97 15.97 228,300
Oct 16, 2024 15.82 16.00 15.81 15.86 15.86 106,700
Oct 15, 2024 15.56 15.84 15.50 15.75 15.75 168,100
Oct 11, 2024 15.50 15.69 15.50 15.54 15.54 130,300
Oct 10, 2024 15.68 15.70 15.48 15.55 15.55 79,100
Oct 9, 2024 15.59 15.76 15.51 15.70 15.70 153,200
Oct 8, 2024 15.74 15.74 15.49 15.59 15.59 113,900
Oct 7, 2024 15.81 15.81 15.52 15.74 15.74 140,000
Oct 4, 2024 15.68 15.88 15.54 15.81 15.81 248,300
Oct 3, 2024 15.61 15.83 15.61 15.66 15.66 710,700
Oct 2, 2024 16.42 16.42 16.06 16.09 16.09 62,100
Oct 1, 2024 16.29 16.46 16.28 16.45 16.45 118,900
Sep 30, 2024 16.16 16.44 16.14 16.35 16.35 153,500
Sep 27, 2024 0.07 Dividend
Sep 27, 2024 16.40 16.41 16.16 16.20 16.20 144,900
Sep 26, 2024 16.23 16.41 16.16 16.23 16.16 229,500
Sep 25, 2024 15.98 16.16 15.94 16.09 16.02 77,400
Sep 24, 2024 15.91 16.12 15.90 15.98 15.91 99,300
Sep 23, 2024 15.89 15.92 15.75 15.91 15.84 47,700
Sep 20, 2024 15.90 16.02 15.74 15.80 15.73 236,800
Sep 19, 2024 16.00 16.06 15.81 16.06 15.99 73,500
Sep 18, 2024 15.95 16.04 15.78 15.90 15.83 87,600
Sep 17, 2024 16.01 16.12 15.83 15.94 15.87 78,000
Sep 16, 2024 16.15 16.25 15.97 16.04 15.97 68,200
Sep 13, 2024 15.88 16.25 15.78 16.25 16.18 294,700
Sep 12, 2024 15.71 15.94 15.71 15.79 15.72 111,400
Sep 11, 2024 15.66 15.82 15.38 15.75 15.68 94,800
Sep 10, 2024 15.31 15.69 15.09 15.68 15.61 182,800
Sep 9, 2024 15.12 15.35 15.12 15.20 15.13 131,200
Sep 6, 2024 15.16 15.27 14.96 15.08 15.01 84,500
Sep 5, 2024 15.30 15.52 15.01 15.13 15.06 330,400
Sep 4, 2024 14.95 15.36 14.82 15.31 15.24 464,400
Sep 3, 2024 14.75 14.93 14.69 14.93 14.87 155,100
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 14.67 14.86 14.60 14.83 14.77 196,400
Aug 29, 2024 14.83 14.97 14.74 14.74 14.61 212,700
Aug 28, 2024 14.69 14.86 14.59 14.83 14.70 117,500
Aug 27, 2024 14.55 14.71 14.44 14.68 14.55 86,100
Aug 26, 2024 14.49 14.57 14.36 14.53 14.40 86,600
Aug 23, 2024 14.19 14.49 14.09 14.45 14.32 196,100
Aug 22, 2024 14.01 14.16 14.00 14.10 13.97 98,800
Aug 21, 2024 13.95 14.15 13.88 14.05 13.92 163,700
Aug 20, 2024 13.87 14.00 13.87 13.88 13.75 54,200
Aug 19, 2024 13.94 14.00 13.85 13.95 13.82 56,800
Aug 16, 2024 13.71 13.89 13.71 13.89 13.76 42,300
Aug 15, 2024 13.78 14.02 13.78 13.84 13.71 55,300
Aug 14, 2024 13.77 13.86 13.64 13.76 13.64 56,600
Aug 13, 2024 13.90 13.93 13.66 13.76 13.64 105,100
Aug 12, 2024 13.81 13.90 13.63 13.80 13.68 132,800
Aug 9, 2024 13.80 13.88 13.64 13.80 13.68 147,700
Aug 8, 2024 13.74 13.93 13.69 13.74 13.62 158,600
Aug 7, 2024 14.00 14.10 13.69 13.71 13.59 297,000
Aug 6, 2024 13.85 14.12 13.74 14.02 13.89 197,600
Aug 2, 2024 13.76 14.19 13.76 14.16 14.03 207,000
Aug 1, 2024 13.83 13.97 13.72 13.87 13.74 160,300
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 13.73 13.89 13.62 13.62 13.50 160,400
Jul 30, 2024 13.74 13.91 13.74 13.82 13.63 117,900
Jul 29, 2024 13.80 13.94 13.73 13.74 13.55 62,200
Jul 26, 2024 13.82 14.01 13.82 13.86 13.67 89,800
Jul 25, 2024 13.73 14.04 13.73 13.80 13.61 67,200
Jul 24, 2024 13.93 14.10 13.71 13.74 13.55 83,900
Jul 23, 2024 13.77 14.10 13.72 14.03 13.83 124,000
Jul 22, 2024 13.53 13.87 13.53 13.86 13.67 96,400
Jul 19, 2024 13.55 13.68 13.41 13.45 13.26 99,300
Jul 18, 2024 13.68 13.80 13.58 13.58 13.39 106,200
Jul 17, 2024 13.45 13.88 13.45 13.79 13.60 107,700
Jul 16, 2024 13.59 13.68 13.51 13.55 13.36 93,200
Jul 15, 2024 13.58 13.69 13.51 13.65 13.46 77,200
Jul 12, 2024 13.46 13.63 13.44 13.57 13.38 99,100
Jul 11, 2024 13.22 13.51 13.21 13.34 13.15 76,600
Jul 10, 2024 13.25 13.35 13.22 13.25 13.06 59,200
Jul 9, 2024 13.38 13.38 13.19 13.21 13.02 59,700
Jul 8, 2024 13.03 13.39 13.03 13.39 13.20 120,700
Jul 5, 2024 13.31 13.32 13.04 13.04 12.86 63,900
Jul 4, 2024 13.35 13.47 13.28 13.28 13.09 40,400
Jul 3, 2024 13.16 13.38 13.16 13.34 13.15 71,700
Jul 2, 2024 13.17 13.29 13.06 13.18 12.99 100,200
Jun 28, 2024 0.07 Dividend
Jun 28, 2024 13.00 13.30 12.92 13.27 13.08 185,800
Jun 27, 2024 12.78 12.99 12.78 12.98 12.73 250,900
Jun 26, 2024 12.91 12.91 12.67 12.84 12.59 216,100
Jun 25, 2024 13.22 13.22 12.81 12.93 12.68 293,500
Jun 24, 2024 13.12 13.33 13.09 13.30 13.04 288,200
Jun 21, 2024 13.41 13.42 13.07 13.12 12.87 279,500
Jun 20, 2024 13.46 13.50 13.30 13.36 13.10 267,400
Jun 19, 2024 13.40 13.53 13.33 13.38 13.12 88,600
Jun 18, 2024 13.39 13.68 13.33 13.40 13.14 244,500
Jun 17, 2024 13.36 13.50 13.31 13.37 13.11 144,900
Jun 14, 2024 13.46 13.57 13.40 13.46 13.20 161,900
Jun 13, 2024 13.45 13.55 13.36 13.44 13.18 132,800
Jun 12, 2024 13.43 13.57 13.43 13.48 13.22 66,100
Jun 11, 2024 13.23 13.41 13.16 13.37 13.11 123,500
Jun 10, 2024 13.34 13.42 13.25 13.27 13.01 130,000
Jun 7, 2024 13.48 13.59 13.36 13.36 13.10 95,900
Jun 6, 2024 13.54 13.70 13.52 13.56 13.30 181,900
Jun 5, 2024 13.33 13.58 13.33 13.58 13.32 127,700
Jun 4, 2024 13.36 13.42 13.28 13.31 13.05 106,300
Jun 3, 2024 13.29 13.35 13.14 13.31 13.05 113,900
May 31, 2024 0.07 Dividend
May 31, 2024 13.15 13.30 13.05 13.25 12.99 130,200
May 30, 2024 13.27 13.27 13.10 13.13 12.81 139,000
May 29, 2024 13.13 13.27 13.09 13.16 12.84 100,000
May 28, 2024 13.36 13.38 13.12 13.14 12.82 107,600
May 27, 2024 13.31 13.41 13.29 13.36 13.03 32,400
May 24, 2024 13.51 13.51 13.28 13.30 12.97 76,700
May 23, 2024 13.44 13.47 13.28 13.36 13.03 84,800
May 22, 2024 13.54 13.64 13.42 13.43 13.10 59,700
May 21, 2024 13.40 13.64 13.40 13.61 13.28 76,300
May 17, 2024 13.54 13.54 13.41 13.52 13.19 129,000
May 16, 2024 13.46 13.59 13.45 13.51 13.18 129,100
May 15, 2024 13.57 13.59 13.46 13.46 13.13 190,600
May 14, 2024 13.72 13.72 13.51 13.54 13.21 76,300
May 13, 2024 13.75 13.75 13.58 13.70 13.36 91,500
May 10, 2024 13.79 13.79 13.62 13.67 13.33 57,700
May 9, 2024 13.65 13.70 13.57 13.70 13.36 99,500
May 8, 2024 13.45 13.79 13.40 13.71 13.37 223,300
May 7, 2024 13.80 13.80 13.41 13.43 13.10 234,800
May 6, 2024 13.57 13.80 13.56 13.80 13.46 84,600
May 3, 2024 13.57 13.75 13.57 13.58 13.25 141,100
May 2, 2024 13.24 13.59 13.21 13.49 13.16 479,500
May 1, 2024 13.09 13.29 13.09 13.24 12.91 61,100
Apr 30, 2024 13.08 13.30 13.08 13.20 12.88 189,100
Apr 29, 2024 0.07 Dividend
Apr 29, 2024 13.21 13.35 13.06 13.15 12.83 105,400
Apr 26, 2024 13.37 13.45 13.17 13.22 12.83 86,000
Apr 25, 2024 13.35 13.41 13.14 13.19 12.80 71,500
Apr 24, 2024 13.50 13.56 13.37 13.39 12.99 72,500
Apr 23, 2024 13.69 13.75 13.53 13.58 13.18 305,100
Apr 22, 2024 13.46 13.65 13.46 13.63 13.22 56,900
Apr 19, 2024 13.33 13.56 13.29 13.47 13.07 123,100
Apr 18, 2024 13.27 13.52 13.16 13.32 12.92 186,200
Apr 17, 2024 12.99 13.28 12.82 13.26 12.87 185,700
Apr 16, 2024 13.01 13.06 12.92 12.99 12.60 86,500
Apr 15, 2024 13.13 13.13 12.96 13.13 12.74 127,600
Apr 12, 2024 13.27 13.31 13.05 13.10 12.71 83,900
Apr 11, 2024 13.37 13.37 13.12 13.31 12.91 104,100
Apr 10, 2024 13.41 13.51 13.25 13.27 12.87 86,100
Apr 9, 2024 13.72 13.72 13.53 13.59 13.19 113,900
Apr 8, 2024 13.47 13.60 13.35 13.58 13.18 80,400
Apr 5, 2024 13.38 13.47 13.33 13.45 13.05 122,500
Apr 4, 2024 13.35 13.55 13.35 13.42 13.02 119,100
Apr 3, 2024 13.37 13.59 13.34 13.37 12.97 93,900
Apr 2, 2024 13.76 13.76 13.33 13.39 12.99 214,600
Apr 1, 2024 13.97 13.97 13.62 13.76 13.35 80,400
Mar 28, 2024 13.77 14.01 13.77 13.95 13.53 230,700
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 13.78 13.90 13.70 13.86 13.45 57,800
Mar 26, 2024 13.88 13.95 13.74 13.74 13.26 113,600
Mar 25, 2024 13.70 13.85 13.67 13.84 13.36 110,600
Mar 22, 2024 13.76 13.84 13.71 13.71 13.23 190,900
Mar 21, 2024 13.67 13.84 13.67 13.80 13.32 109,500
Mar 20, 2024 13.67 13.80 13.65 13.65 13.18 72,800
Mar 19, 2024 13.48 13.80 13.48 13.76 13.28 138,800
Mar 18, 2024 13.31 13.61 13.31 13.57 13.10 112,400
Mar 15, 2024 13.39 13.53 13.21 13.29 12.83 296,900
Mar 14, 2024 13.41 13.43 13.31 13.39 12.93 69,700
Mar 13, 2024 13.54 13.60 13.34 13.39 12.93 106,800
Mar 12, 2024 13.58 13.65 13.44 13.50 13.03 111,700
Mar 11, 2024 13.64 13.64 13.50 13.50 13.03 62,000
Mar 8, 2024 13.68 13.85 13.62 13.62 13.15 64,500
Mar 7, 2024 13.48 13.73 13.46 13.71 13.23 196,900
Mar 6, 2024 13.59 13.59 13.42 13.43 12.96 141,400
Mar 5, 2024 13.50 13.63 13.42 13.45 12.98 68,400
Mar 4, 2024 13.64 13.71 13.49 13.51 13.04 125,200
Mar 1, 2024 13.50 13.74 13.44 13.68 13.21 106,400
Feb 29, 2024 13.65 13.84 13.48 13.49 13.02 100,000
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 13.51 13.85 13.51 13.72 13.24 243,300
Feb 27, 2024 13.70 13.70 13.56 13.67 13.13 65,000
Feb 26, 2024 13.72 13.84 13.59 13.59 13.05 70,800
Feb 23, 2024 13.73 13.88 13.61 13.72 13.18 83,700
Feb 22, 2024 13.94 14.00 13.70 13.77 13.22 103,400
Feb 21, 2024 13.73 14.00 13.73 13.94 13.39 82,900
Feb 20, 2024 13.77 13.94 13.63 13.79 13.24 235,200
Feb 16, 2024 13.89 14.00 13.60 13.92 13.37 165,600
Feb 15, 2024 13.86 14.10 13.74 14.00 13.44 163,400
Feb 14, 2024 13.41 13.86 13.41 13.83 13.28 144,800
Feb 13, 2024 13.67 13.67 13.25 13.52 12.98 100,600
Feb 12, 2024 13.45 13.75 13.45 13.71 13.17 152,500
Feb 9, 2024 13.57 13.60 13.45 13.60 13.06 23,400
Feb 8, 2024 13.43 13.58 13.36 13.47 12.94 93,000
Feb 7, 2024 13.54 13.72 13.53 13.58 13.04 125,600
Feb 6, 2024 13.32 13.60 13.31 13.58 13.04 321,900
Feb 5, 2024 13.56 13.61 13.33 13.35 12.82 319,400
Feb 2, 2024 13.95 13.96 13.63 13.69 13.15 127,100
Feb 1, 2024 14.04 14.04 13.82 13.94 13.39 491,600
Jan 31, 2024 13.80 13.97 13.75 13.89 13.34 240,300
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 13.80 13.90 13.65 13.77 13.22 108,600
Jan 29, 2024 14.14 14.14 13.85 13.97 13.35 94,900
Jan 26, 2024 13.97 14.16 13.97 14.09 13.46 110,500
Jan 25, 2024 13.86 13.96 13.76 13.90 13.28 256,100
Jan 24, 2024 14.10 14.22 13.89 13.92 13.30 72,900
Jan 23, 2024 13.90 14.10 13.75 14.08 13.45 261,000
Jan 22, 2024 13.57 13.91 13.57 13.91 13.29 180,400
Jan 19, 2024 13.56 13.70 13.43 13.65 13.04 145,700
Jan 18, 2024 13.72 13.90 13.53 13.55 12.95 73,400
Jan 17, 2024 13.98 13.99 13.63 13.72 13.11 101,000
Jan 16, 2024 13.93 14.11 13.82 14.09 13.46 108,500
Jan 15, 2024 13.84 14.00 13.78 13.95 13.33 83,400
Jan 12, 2024 13.79 13.94 13.71 13.85 13.23 99,000
Jan 11, 2024 13.66 13.82 13.48 13.81 13.20 128,000
Jan 10, 2024 14.00 14.05 13.69 13.71 13.10 60,600
Jan 9, 2024 13.97 14.07 13.86 13.88 13.26 77,500
Jan 8, 2024 13.95 14.16 13.89 14.07 13.44 88,500
Jan 5, 2024 13.85 14.04 13.82 13.98 13.36 102,100
Jan 4, 2024 13.82 13.95 13.65 13.87 13.25 102,800
Jan 3, 2024 13.69 13.82 13.52 13.76 13.15 89,800
Jan 2, 2024 13.70 13.76 13.62 13.68 13.07 65,900
Dec 29, 2023 13.80 13.87 13.73 13.80 13.19 48,400
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 13.72 13.89 13.72 13.74 13.13 68,100
Dec 27, 2023 13.60 13.86 13.59 13.77 13.09 82,300
Dec 22, 2023 13.52 13.83 13.52 13.69 13.01 93,300
Dec 21, 2023 13.59 13.76 13.52 13.53 12.86 97,100
Dec 20, 2023 13.46 13.73 13.46 13.48 12.82 88,300
Dec 19, 2023 13.53 13.63 13.40 13.53 12.86 231,200
Dec 18, 2023 13.32 13.60 13.31 13.50 12.83 127,800
Dec 15, 2023 13.42 13.56 13.31 13.44 12.78 605,100
Dec 14, 2023 13.69 13.83 13.46 13.47 12.81 472,200
Dec 13, 2023 13.00 13.60 12.92 13.57 12.90 351,500
Dec 12, 2023 13.20 13.29 12.90 12.97 12.33 234,600
Dec 11, 2023 13.24 13.44 13.21 13.24 12.59 170,600
Dec 8, 2023 13.54 13.56 13.25 13.34 12.68 114,900
Dec 7, 2023 13.70 13.72 13.49 13.49 12.82 109,000
Dec 6, 2023 13.72 13.92 13.65 13.66 12.99 99,000
Dec 5, 2023 13.74 13.80 13.63 13.67 13.00 104,800
Dec 4, 2023 13.56 13.73 13.53 13.70 13.02 121,100
Dec 1, 2023 13.29 13.68 13.14 13.68 13.01 78,600
Nov 30, 2023 13.18 13.45 13.18 13.35 12.69 215,100
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 13.25 13.35 13.17 13.23 12.58 150,900
Nov 28, 2023 13.37 13.40 13.18 13.19 12.47 93,700
Nov 27, 2023 13.25 13.40 13.15 13.40 12.67 1,098,200
Nov 24, 2023 13.38 13.40 13.20 13.33 12.61 154,900
Nov 23, 2023 13.62 13.62 13.21 13.31 12.59 48,000
Nov 22, 2023 13.12 13.51 13.10 13.44 12.71 261,200
Nov 21, 2023 13.33 13.46 13.18 13.21 12.49 153,400
Nov 20, 2023 13.42 13.42 13.05 13.21 12.49 115,300
Nov 17, 2023 13.18 13.42 13.18 13.42 12.69 78,600
Nov 16, 2023 13.43 13.63 13.16 13.16 12.45 107,400
Nov 15, 2023 13.39 13.60 13.19 13.51 12.78 109,200
Nov 14, 2023 13.32 13.68 13.32 13.43 12.70 113,900
Nov 13, 2023 13.39 13.46 13.16 13.20 12.48 73,200
Nov 10, 2023 13.41 13.48 13.25 13.46 12.73 127,800
Nov 9, 2023 13.73 13.73 13.32 13.41 12.68 89,600
Nov 8, 2023 13.37 13.64 13.37 13.55 12.82 117,100
Nov 7, 2023 13.28 13.54 13.18 13.50 12.77 141,400
Nov 6, 2023 13.60 13.62 13.26 13.36 12.64 218,700
Nov 3, 2023 13.40 14.00 13.39 13.60 12.86 246,900
Nov 2, 2023 12.90 13.56 12.89 13.30 12.58 179,800
Nov 1, 2023 12.35 12.83 12.26 12.75 12.06 157,800
Oct 31, 2023 12.42 12.63 12.35 12.43 11.76 219,900
Oct 30, 2023 0.07 Dividend
Oct 30, 2023 12.43 12.54 12.25 12.43 11.76 124,000
Oct 27, 2023 12.70 12.70 12.36 12.42 11.68 93,100
Oct 26, 2023 12.64 12.90 12.63 12.64 11.89 106,300
Oct 25, 2023 12.88 12.98 12.66 12.66 11.91 116,500
Oct 24, 2023 13.09 13.20 13.02 13.02 12.25 159,900
Oct 23, 2023 12.82 13.24 12.74 13.10 12.32 140,800

Related Tickers