PME.TO - Sentry Select Primary Metals Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.95001.97001.94001.95001.950011,449
Dec 12, 20191.94001.95001.93001.95001.950014,100
Dec 11, 20191.95001.95001.90001.94001.940057,400
Dec 10, 20191.95001.95001.90001.90001.900030,700
Dec 09, 20191.92001.95001.90001.90001.900013,800
Dec 06, 20191.90001.91001.89001.89001.890018,900
Dec 05, 20191.91001.93001.91001.92001.920012,400
Dec 04, 20191.90001.90001.88001.89001.89007,800
Dec 03, 20191.88001.92001.86001.90001.900054,000
Dec 02, 20191.87001.87001.87001.87001.87002,900
Nov 29, 20191.75001.85001.75001.85001.850014,000
Nov 28, 20191.78001.81001.78001.81001.81008,300
Nov 28, 20190.015 Dividend
Nov 27, 20191.75001.79001.75001.79001.775077,400
Nov 26, 20191.78001.80001.77001.78001.765116,700
Nov 25, 20191.89001.89001.80001.80001.78491,500
Nov 22, 20191.81001.83001.81001.83001.814711,500
Nov 21, 20191.85001.85001.80001.82001.804736,800
Nov 20, 20191.83001.86001.79001.80001.7849116,400
Nov 19, 20191.85001.85001.85001.85001.83457,300
Nov 18, 20191.83001.86001.82001.86001.844427,600
Nov 15, 20191.81001.83001.81001.82001.80472,600
Nov 14, 20191.78001.79001.78001.79001.775038,900
Nov 13, 20191.77001.80001.77001.78001.765115,900
Nov 12, 20191.78001.78001.73001.76001.745313,700
Nov 11, 20191.78001.78001.78001.78001.7651-
Nov 08, 20191.76001.79001.76001.78001.76514,500
Nov 07, 20191.81001.81001.76001.76001.745314,300
Nov 06, 20191.80001.80001.80001.80001.78496,200
Nov 05, 20191.81001.85001.80001.80001.784911,900
Nov 04, 20191.88001.89001.87001.87001.854331,100
Nov 01, 20191.91001.91001.90001.91001.894082,500
Oct 31, 20191.88001.93001.88001.91001.894081,600
Oct 30, 20191.86001.90001.86001.87001.854321,500
Oct 30, 20190.015 Dividend
Oct 29, 20191.87001.90001.86001.89001.859314,400
Oct 28, 20191.90001.90001.86001.86001.829810,400
Oct 25, 20191.90001.91001.89001.90001.869124,100
Oct 24, 20191.86001.90001.86001.89001.859318,800
Oct 23, 20191.91001.91001.85001.86001.82988,100
Oct 22, 20191.88001.88001.84001.86001.82984,300
Oct 21, 20191.92001.92001.89001.89001.859313,800
Oct 18, 20191.92001.92001.89001.89001.85933,000
Oct 17, 20191.87001.93001.87001.92001.888828,100
Oct 16, 20191.89001.90001.87001.87001.839611,600
Oct 15, 20191.92001.94001.89001.89001.859322,300
Oct 11, 20191.95001.95001.90001.92001.888811,400
Oct 10, 20192.00002.00001.92001.95001.918314,600
Oct 09, 20192.01002.01001.97001.97001.938011,100
Oct 08, 20191.99001.99001.98001.98001.947811,500
Oct 07, 20191.97001.97001.96001.97001.93806,800
Oct 04, 20191.98001.99001.97001.98001.947812,500
Oct 03, 20191.95002.00001.94001.98001.947812,800
Oct 02, 20191.93001.95001.82001.95001.918318,600
Oct 01, 20191.92001.97001.92001.93001.898618,000
Sep 30, 20191.95001.95001.91001.92001.888820,900
Sep 27, 20191.98001.98001.94001.98001.947816,700
Sep 27, 20190.015 Dividend
Sep 26, 20192.05002.05002.00002.02001.972411,900
Sep 25, 20192.08002.09002.00002.05002.001717,200
Sep 24, 20192.03002.11002.03002.10002.050515,600
Sep 23, 20192.03002.08002.03002.08002.03107,900
Sep 20, 20192.01002.02002.01002.01001.962711,300
Sep 19, 20192.00002.00002.00002.00001.95291,400
Sep 18, 20192.01002.01001.98002.00001.952917,700
Sep 17, 20192.01002.03002.01002.03001.98221,600
Sep 16, 20192.08002.08001.97002.00001.952926,100
Sep 13, 20191.98002.00001.96001.96001.913822,800
Sep 12, 20192.01002.04001.96001.97001.923629,600
Sep 11, 20192.05002.05001.99002.01001.96278,700
Sep 10, 20192.01002.03001.99002.00001.95296,000
Sep 09, 20192.05002.05002.00002.00001.952924,000
Sep 06, 20192.07002.12002.06002.06002.011535,800
Sep 05, 20192.15002.15002.07002.07002.021217,100
Sep 04, 20192.17002.17002.15002.17002.11896,500
Sep 03, 20192.16002.31002.16002.17002.118920,800
Aug 30, 20192.16002.16002.02002.13002.079811,500
Aug 29, 20192.20002.20002.16002.17002.118913,400
Aug 29, 20190.015 Dividend
Aug 28, 20192.25002.25002.23002.24002.1726900
Aug 27, 20192.18002.26002.18002.23002.162928,100
Aug 26, 20192.14002.24002.14002.18002.114451,700
Aug 23, 20192.07002.23002.07002.21002.143541,200
Aug 22, 20192.10002.10002.07002.07002.007723,000
Aug 21, 20192.12002.12002.09002.09002.027126,100
Aug 20, 20192.08002.11002.08002.11002.04653,900
Aug 19, 20192.12002.12002.07002.08002.017422,400
Aug 16, 20192.19002.19002.14002.14002.075620,400
Aug 15, 20192.20002.20002.17002.17002.104721,300
Aug 14, 20192.17002.25002.17002.18002.114459,300
Aug 13, 20192.24002.24002.15002.15002.085321,500
Aug 12, 20192.19002.24002.18002.20002.133849,100
Aug 09, 20192.20002.21002.15002.21002.143527,800
Aug 08, 20192.19002.20002.17002.20002.13389,600
Aug 07, 20192.17002.25002.13002.20002.1338244,000
Aug 06, 20192.13002.15002.11002.12002.056275,600
Aug 02, 20192.10002.11002.08002.08002.017484,800
Aug 01, 20191.94002.12001.94002.12002.056253,200
Jul 31, 20192.09002.09002.03002.03001.968923,900
Jul 30, 20192.09002.11002.08002.11002.04656,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...