PDIV.TO(PDIV.TO)
PDIV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $9.84 | $9.84 | $9.73 | $9.73 | 8,617 |
| 7/28/2026 | $9.90 | $9.91 | $9.85 | $9.91 | 11,418 |
| 7/27/2026 | $9.84 | $9.86 | $9.82 | $9.85 | 21,900 |
| 7/24/2026 | $9.82 | $9.84 | $9.81 | $9.82 | 9,106 |
| 7/23/2026 | $9.85 | $9.85 | $9.76 | $9.78 | 9,217 |
| 7/22/2026 | $9.82 | $9.85 | $9.82 | $9.84 | 4,300 |
| 7/21/2026 | $9.78 | $9.81 | $9.78 | $9.81 | 19,906 |
| 7/20/2026 | $9.83 | $9.84 | $9.79 | $9.80 | 13,400 |
| 7/17/2026 | $9.76 | $9.86 | $9.76 | $9.83 | 8,700 |
| 7/16/2026 | $9.79 | $9.86 | $9.79 | $9.86 | 13,016 |
| 7/15/2026 | $9.80 | $9.82 | $9.79 | $9.82 | 9,200 |
| 7/14/2026 | $9.81 | $9.81 | $9.76 | $9.78 | 3,939 |
| 7/13/2026 | $9.80 | $9.80 | $9.77 | $9.78 | 4,000 |
| 7/10/2026 | $9.77 | $9.77 | $9.75 | $9.77 | 7,700 |
| 7/9/2026 | $9.82 | $9.82 | $9.70 | $9.73 | 11,225 |
| 7/8/2026 | $9.74 | $9.74 | $9.68 | $9.71 | 35,700 |
| 7/7/2026 | $9.75 | $9.76 | $9.74 | $9.76 | 24,631 |
| 7/6/2026 | $9.67 | $9.73 | $9.67 | $9.73 | 21,140 |
| 7/3/2026 | $9.71 | $9.72 | $9.68 | $9.72 | 42,400 |
| 7/2/2026 | $9.95 | $9.95 | $9.65 | $9.67 | 37,200 |
| 6/30/2026 | $9.65 | $9.66 | $9.64 | $9.65 | 5,837 |
| 6/29/2026 | $9.67 | $9.67 | $9.62 | $9.64 | 10,100 |
| 6/26/2026 | $9.67 | $9.67 | $9.61 | $9.64 | 6,600 |
| 6/25/2026 | $9.79 | $9.79 | $9.71 | $9.71 | 37,107 |
| 6/24/2026 | $9.69 | $9.71 | $9.66 | $9.68 | 14,638 |
| 6/23/2026 | $9.74 | $9.74 | $9.66 | $9.72 | 40,700 |
| 6/22/2026 | $9.69 | $9.70 | $9.66 | $9.68 | 25,600 |
| 6/19/2026 | $9.73 | $9.73 | $9.69 | $9.70 | 7,429 |
| 6/18/2026 | $9.74 | $9.74 | $9.65 | $9.67 | 14,000 |
| 6/17/2026 | $9.76 | $9.76 | $9.66 | $9.68 | 19,428 |
| 6/16/2026 | $9.73 | $9.74 | $9.72 | $9.73 | 36,516 |
| 6/15/2026 | $9.78 | $9.78 | $9.71 | $9.73 | 16,600 |
| 6/12/2026 | $9.66 | $9.71 | $9.66 | $9.69 | 20,800 |
| 6/11/2026 | $9.67 | $9.67 | $9.60 | $9.65 | 5,932 |
| 6/10/2026 | $9.60 | $9.63 | $9.59 | $9.59 | 37,500 |
| 6/9/2026 | $9.67 | $9.67 | $9.58 | $9.61 | 14,900 |
| 6/8/2026 | $9.67 | $9.69 | $9.61 | $9.62 | 9,333 |
| 6/5/2026 | $9.68 | $9.68 | $9.62 | $9.64 | 11,534 |
| 6/4/2026 | $9.62 | $9.69 | $9.60 | $9.68 | 36,728 |
| 6/3/2026 | $9.64 | $9.66 | $9.62 | $9.62 | 1,905 |
| 6/2/2026 | $9.62 | $9.67 | $9.62 | $9.67 | 68,000 |
| 6/1/2026 | $9.67 | $9.67 | $9.60 | $9.62 | 5,827 |
| 5/29/2026 | $9.53 | $9.61 | $9.53 | $9.58 | 45,100 |
| 5/28/2026 | $9.60 | $9.60 | $9.57 | $9.58 | 28,800 |
| 5/27/2026 | $9.51 | $9.62 | $9.51 | $9.59 | 54,300 |
| 5/26/2026 | $9.79 | $9.79 | $9.68 | $9.70 | 55,000 |
| 5/25/2026 | $9.79 | $9.85 | $9.75 | $9.84 | 56,400 |
| 5/22/2026 | $9.70 | $9.72 | $9.70 | $9.72 | 33,609 |
| 5/21/2026 | $9.59 | $9.69 | $9.59 | $9.69 | 33,300 |
| 5/20/2026 | $9.59 | $9.64 | $9.59 | $9.64 | 36,525 |
| 5/19/2026 | $9.62 | $9.62 | $9.58 | $9.58 | 24,712 |
| 5/15/2026 | $9.58 | $9.58 | $9.54 | $9.55 | 40,100 |
| 5/14/2026 | $9.59 | $9.59 | $9.55 | $9.57 | 21,827 |
| 5/13/2026 | $9.60 | $9.60 | $9.51 | $9.54 | 13,411 |
| 5/12/2026 | $9.55 | $9.56 | $9.52 | $9.55 | 16,600 |
| 5/11/2026 | $9.48 | $9.55 | $9.48 | $9.52 | 9,742 |
| 5/8/2026 | $9.50 | $9.55 | $9.50 | $9.52 | 12,000 |
| 5/7/2026 | $9.55 | $9.55 | $9.50 | $9.51 | 16,333 |
| 5/6/2026 | $9.53 | $9.54 | $9.52 | $9.53 | 26,600 |
| 5/5/2026 | $9.54 | $9.54 | $9.48 | $9.49 | 5,700 |
| 5/4/2026 | $9.49 | $9.50 | $9.46 | $9.46 | 14,849 |
| 5/1/2026 | $9.57 | $9.57 | $9.51 | $9.52 | 8,739 |
| 4/30/2026 | $9.37 | $9.50 | $9.37 | $9.50 | 30,100 |