Toronto - Delayed Quote CAD

Primo Water Corporation (PRMW.TO)

30.75 +0.14 (+0.46%)
At close: May 31 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 30.72 30.96 30.65 30.75 30.75 192,000
May 30, 2024 30.46 30.72 30.46 30.61 30.61 97,600
May 29, 2024 30.63 31.07 30.36 30.43 30.43 100,000
May 28, 2024 31.40 31.40 30.65 30.84 30.84 83,300
May 27, 2024 31.00 31.30 30.93 31.15 31.15 29,600
May 24, 2024 30.52 31.09 30.29 30.96 30.96 128,500
May 23, 2024 30.42 30.51 30.08 30.40 30.40 137,100
May 22, 2024 30.07 30.46 29.97 30.45 30.45 106,000
May 21, 2024 29.62 30.23 29.52 30.21 30.21 125,800
May 17, 2024 29.12 29.39 28.94 29.24 29.24 71,300
May 16, 2024 29.14 29.15 28.74 28.93 28.93 70,200
May 15, 2024 29.02 29.18 28.88 29.08 29.08 68,900
May 14, 2024 29.06 29.15 28.64 28.95 28.95 102,800
May 13, 2024 29.15 29.38 28.84 28.86 28.86 105,700
May 10, 2024 28.86 29.65 28.86 28.96 28.96 207,600
May 9, 2024 27.39 31.63 27.39 28.71 28.71 467,500
May 8, 2024 27.45 27.84 27.45 27.64 27.64 143,200
May 7, 2024 27.09 27.90 27.09 27.63 27.63 144,700
May 6, 2024 27.32 27.53 27.17 27.18 27.18 57,900
May 3, 2024 27.03 27.28 26.81 27.24 27.24 86,900
May 2, 2024 26.25 26.92 26.23 26.87 26.87 99,900
May 1, 2024 25.97 26.25 25.94 26.14 26.14 95,800
Apr 30, 2024 25.89 26.16 25.87 25.96 25.96 167,000
Apr 29, 2024 25.94 26.00 25.76 25.93 25.93 228,800
Apr 26, 2024 25.76 25.97 25.76 25.91 25.91 79,200
Apr 25, 2024 25.76 25.89 25.60 25.74 25.74 71,400
Apr 24, 2024 25.60 26.05 25.43 25.86 25.86 92,300
Apr 23, 2024 25.45 25.77 25.45 25.59 25.59 153,500
Apr 22, 2024 25.39 25.53 25.29 25.50 25.50 124,400
Apr 19, 2024 24.82 25.39 24.80 25.35 25.35 151,200
Apr 18, 2024 24.56 25.02 24.56 24.92 24.92 96,000
Apr 17, 2024 24.35 24.60 24.28 24.55 24.55 68,100
Apr 16, 2024 24.07 24.28 23.92 24.26 24.26 83,900
Apr 15, 2024 24.26 24.28 23.99 24.10 24.10 39,200
Apr 12, 2024 24.25 24.38 23.99 24.22 24.22 94,400
Apr 11, 2024 24.29 24.40 24.19 24.29 24.29 79,900
Apr 10, 2024 23.96 24.32 23.89 24.24 24.24 49,200
Apr 9, 2024 24.41 24.42 24.09 24.29 24.29 58,800
Apr 8, 2024 24.22 24.45 24.17 24.39 24.39 63,000
Apr 5, 2024 24.22 24.47 24.10 24.38 24.38 102,800
Apr 4, 2024 24.55 24.64 24.13 24.31 24.31 121,500
Apr 3, 2024 24.11 24.56 24.07 24.42 24.42 179,700
Apr 2, 2024 24.65 24.82 24.47 24.73 24.73 86,000
Apr 1, 2024 24.69 24.83 24.51 24.71 24.71 63,200
Mar 28, 2024 24.69 24.90 24.65 24.66 24.66 82,100
Mar 27, 2024 24.79 24.90 24.67 24.69 24.69 90,700
Mar 26, 2024 24.97 25.00 24.66 24.67 24.67 105,100
Mar 25, 2024 24.71 24.97 24.70 24.97 24.97 100,500
Mar 22, 2024 24.75 25.10 24.73 24.74 24.74 123,300
Mar 21, 2024 24.30 24.77 24.23 24.63 24.63 68,500
Mar 20, 2024 24.21 24.54 24.18 24.34 24.34 88,300
Mar 19, 2024 24.09 24.39 24.07 24.22 24.22 113,200
Mar 18, 2024 23.51 24.09 23.51 24.05 24.05 112,500
Mar 15, 2024 23.49 23.79 23.45 23.57 23.57 211,800
Mar 14, 2024 23.60 23.84 23.35 23.59 23.59 102,400
Mar 13, 2024 23.05 23.74 23.01 23.67 23.67 132,400
Mar 12, 2024 22.38 23.13 22.31 23.08 23.08 124,900
Mar 11, 2024 22.19 22.50 22.18 22.33 22.33 79,100
Mar 8, 2024 22.08 22.31 22.07 22.29 22.29 69,400
Mar 7, 2024 0.12 Dividend
Mar 7, 2024 21.96 22.08 21.89 22.07 22.07 67,300
Mar 6, 2024 21.99 22.25 21.78 21.88 21.76 97,600
Mar 5, 2024 21.90 22.11 21.88 22.04 21.92 49,700
Mar 4, 2024 21.89 22.06 21.89 21.98 21.86 54,100
Mar 1, 2024 22.10 22.16 21.85 21.90 21.78 83,800
Feb 29, 2024 22.23 22.29 21.91 22.04 21.92 231,000
Feb 28, 2024 21.95 22.14 21.77 22.10 21.98 114,600
Feb 27, 2024 21.84 22.04 21.67 21.98 21.86 143,000
Feb 26, 2024 21.29 21.63 20.89 21.57 21.45 163,400
Feb 23, 2024 20.62 21.54 20.62 21.29 21.17 236,000
Feb 22, 2024 19.55 21.15 19.21 20.62 20.51 281,800
Feb 21, 2024 20.38 20.68 20.33 20.51 20.40 170,700
Feb 20, 2024 20.60 20.74 20.25 20.42 20.31 177,100
Feb 16, 2024 20.50 20.72 20.36 20.62 20.51 105,300
Feb 15, 2024 20.20 20.67 20.09 20.65 20.53 59,800
Feb 14, 2024 19.86 20.17 19.69 20.12 20.01 54,400
Feb 13, 2024 19.91 19.94 19.41 19.80 19.69 138,700
Feb 12, 2024 19.70 20.27 19.70 20.15 20.04 83,600
Feb 9, 2024 19.84 19.84 19.56 19.71 19.60 56,300
Feb 8, 2024 19.83 19.88 19.56 19.83 19.72 77,100
Feb 7, 2024 19.89 19.91 19.64 19.73 19.62 331,200
Feb 6, 2024 19.43 19.90 19.43 19.89 19.78 111,900
Feb 5, 2024 19.75 19.75 19.42 19.44 19.33 71,700
Feb 2, 2024 19.74 20.06 19.74 19.92 19.81 95,600
Feb 1, 2024 19.71 19.93 19.65 19.89 19.78 99,700
Jan 31, 2024 20.06 20.07 19.57 19.62 19.51 86,400
Jan 30, 2024 20.01 20.12 19.91 20.05 19.94 55,700
Jan 29, 2024 19.83 20.13 19.83 20.05 19.94 64,200
Jan 26, 2024 20.07 20.16 19.92 19.94 19.83 62,000
Jan 25, 2024 19.70 20.08 19.70 19.96 19.85 62,500
Jan 24, 2024 19.87 19.91 19.49 19.65 19.54 90,900
Jan 23, 2024 19.80 20.00 19.70 19.92 19.81 74,900
Jan 22, 2024 19.38 19.78 19.38 19.75 19.64 63,800
Jan 19, 2024 19.34 19.41 19.12 19.38 19.27 224,900
Jan 18, 2024 19.45 19.45 19.11 19.31 19.20 142,800
Jan 17, 2024 19.15 19.51 19.04 19.46 19.35 118,000
Jan 16, 2024 19.65 19.77 19.28 19.30 19.19 112,600
Jan 15, 2024 19.63 19.89 19.63 19.85 19.74 13,300
Jan 12, 2024 19.92 20.15 19.76 19.85 19.74 59,400
Jan 11, 2024 19.84 19.89 19.61 19.87 19.76 49,700
Jan 10, 2024 19.93 20.09 19.81 19.84 19.73 59,100
Jan 9, 2024 19.89 20.08 19.81 19.96 19.85 81,900
Jan 8, 2024 19.83 20.10 19.83 20.05 19.94 44,500
Jan 5, 2024 19.76 20.03 19.60 19.81 19.70 72,300
Jan 4, 2024 20.02 20.02 19.78 19.80 19.69 89,700
Jan 3, 2024 20.51 20.60 19.94 19.99 19.88 77,900
Jan 2, 2024 20.02 20.50 19.99 20.48 20.37 67,000
Dec 29, 2023 20.09 20.09 19.86 19.96 19.85 50,500
Dec 28, 2023 19.97 20.19 19.97 20.08 19.97 51,300
Dec 27, 2023 20.34 20.34 20.00 20.13 20.02 50,100
Dec 22, 2023 20.11 20.38 20.00 20.16 20.05 47,300
Dec 21, 2023 20.22 20.30 19.82 20.03 19.92 87,900
Dec 20, 2023 20.64 20.69 20.12 20.15 20.04 64,600
Dec 19, 2023 20.46 20.82 20.24 20.73 20.61 96,300
Dec 18, 2023 20.31 20.48 20.25 20.31 20.20 80,900
Dec 15, 2023 20.71 20.71 20.25 20.28 20.17 299,200
Dec 14, 2023 20.96 21.14 20.58 20.76 20.64 78,900
Dec 13, 2023 20.46 20.92 20.41 20.92 20.80 73,300
Dec 12, 2023 20.33 20.48 20.19 20.48 20.37 60,000
Dec 11, 2023 19.79 20.28 19.79 20.27 20.16 47,000
Dec 8, 2023 19.84 20.05 19.84 19.98 19.87 56,200
Dec 7, 2023 19.89 19.91 19.55 19.91 19.80 51,900
Dec 6, 2023 20.15 20.15 19.84 19.88 19.77 63,900
Dec 5, 2023 19.90 20.10 19.85 20.08 19.97 51,500
Dec 4, 2023 19.68 20.00 19.68 19.91 19.80 51,900
Dec 1, 2023 19.35 19.70 19.35 19.70 19.59 50,400
Nov 30, 2023 19.58 19.58 19.26 19.51 19.40 96,400
Nov 29, 2023 19.78 19.93 19.49 19.52 19.41 62,300
Nov 28, 2023 19.68 19.82 19.54 19.77 19.66 79,600
Nov 27, 2023 19.68 19.71 19.52 19.61 19.50 91,400
Nov 24, 2023 19.84 19.96 19.65 19.66 19.55 49,300
Nov 23, 2023 19.72 19.93 19.72 19.79 19.68 16,500
Nov 22, 2023 19.63 19.91 19.63 19.87 19.76 44,600
Nov 21, 2023 19.68 19.82 19.46 19.64 19.53 44,900
Nov 20, 2023 0.11 Dividend
Nov 20, 2023 19.50 19.79 19.43 19.70 19.59 43,100
Nov 17, 2023 19.58 19.68 19.47 19.60 19.38 87,400
Nov 16, 2023 20.03 20.30 19.45 19.54 19.32 106,000
Nov 15, 2023 20.36 20.39 20.08 20.09 19.87 101,200
Nov 14, 2023 20.47 20.53 20.18 20.29 20.06 114,300
Nov 13, 2023 20.31 20.36 20.15 20.25 20.02 79,500
Nov 10, 2023 20.52 20.52 20.12 20.29 20.06 63,500
Nov 9, 2023 20.49 20.77 20.42 20.50 20.27 108,700
Nov 8, 2023 20.54 20.54 20.28 20.44 20.21 108,400
Nov 7, 2023 20.22 20.58 20.22 20.49 20.26 93,100
Nov 6, 2023 20.13 20.42 20.13 20.24 20.01 178,100
Nov 3, 2023 20.11 20.60 19.73 20.20 19.97 145,900
Nov 2, 2023 19.14 20.17 18.67 19.94 19.72 162,300
Nov 1, 2023 18.07 18.33 18.02 18.30 18.10 92,000
Oct 31, 2023 18.02 18.32 17.98 18.09 17.89 129,000
Oct 30, 2023 18.08 18.23 18.06 18.11 17.91 43,600
Oct 27, 2023 18.22 18.23 17.94 18.02 17.82 50,300
Oct 26, 2023 18.37 18.54 18.19 18.19 17.99 53,300
Oct 25, 2023 18.36 18.49 18.24 18.33 18.13 32,200
Oct 24, 2023 18.21 18.43 18.21 18.35 18.15 41,400
Oct 23, 2023 18.03 18.37 18.00 18.17 17.97 72,500
Oct 20, 2023 18.44 18.44 18.16 18.16 17.96 31,500
Oct 19, 2023 18.51 18.68 18.35 18.41 18.20 36,100
Oct 18, 2023 18.66 18.71 18.46 18.51 18.30 57,400
Oct 17, 2023 18.00 18.83 17.95 18.79 18.58 66,400
Oct 16, 2023 18.33 18.34 17.95 18.11 17.91 91,200
Oct 13, 2023 18.25 18.31 18.12 18.25 18.05 156,000
Oct 12, 2023 18.39 18.39 18.00 18.23 18.03 41,800
Oct 11, 2023 18.37 18.41 18.15 18.32 18.12 50,800
Oct 10, 2023 18.48 18.48 18.24 18.29 18.09 64,000
Oct 6, 2023 18.54 18.61 18.31 18.56 18.35 81,600
Oct 5, 2023 18.99 19.01 18.51 18.59 18.38 65,400
Oct 4, 2023 18.34 19.18 18.34 19.10 18.89 107,600
Oct 3, 2023 18.10 18.39 18.10 18.39 18.18 42,700
Oct 2, 2023 18.72 18.72 18.24 18.33 18.13 51,200
Sep 29, 2023 18.83 19.05 18.70 18.76 18.55 182,500
Sep 28, 2023 18.78 18.84 18.62 18.73 18.52 64,600
Sep 27, 2023 18.98 19.01 18.71 18.78 18.57 68,300
Sep 26, 2023 19.19 19.23 18.66 18.94 18.73 56,400
Sep 25, 2023 18.92 19.29 18.92 19.15 18.94 37,300
Sep 22, 2023 19.20 19.28 19.00 19.03 18.82 58,100
Sep 21, 2023 19.30 19.37 19.16 19.18 18.97 40,500
Sep 20, 2023 19.81 19.83 19.44 19.44 19.22 88,800
Sep 19, 2023 19.87 19.91 19.64 19.75 19.53 56,900
Sep 18, 2023 19.94 20.13 19.85 19.89 19.67 66,700
Sep 15, 2023 20.21 20.21 19.83 19.94 19.72 126,100
Sep 14, 2023 20.11 20.25 19.94 20.02 19.80 48,800
Sep 13, 2023 19.73 20.02 19.69 20.00 19.78 57,400
Sep 12, 2023 20.24 20.27 19.66 19.80 19.58 85,800
Sep 11, 2023 20.31 20.45 20.17 20.19 19.96 130,700
Sep 8, 2023 20.52 20.52 20.08 20.30 20.07 114,700
Sep 7, 2023 20.65 20.65 20.34 20.51 20.28 55,800
Sep 6, 2023 20.42 20.62 20.39 20.59 20.36 67,400
Sep 5, 2023 20.65 20.65 20.34 20.39 20.16 70,300
Sep 1, 2023 20.87 20.98 20.64 20.69 20.46 84,400
Aug 31, 2023 20.80 20.84 20.58 20.62 20.39 172,100
Aug 30, 2023 20.64 20.83 20.61 20.80 20.57 64,300
Aug 29, 2023 20.66 20.74 20.56 20.69 20.46 58,400
Aug 28, 2023 20.52 20.64 20.38 20.62 20.39 82,100
Aug 25, 2023 20.30 20.54 20.29 20.46 20.23 61,600
Aug 24, 2023 20.28 20.44 20.15 20.30 20.07 46,200
Aug 23, 2023 0.11 Dividend
Aug 23, 2023 20.22 20.48 20.22 20.30 20.07 43,700
Aug 22, 2023 20.31 20.41 20.21 20.28 19.95 67,000
Aug 21, 2023 20.67 20.67 20.11 20.32 19.99 60,600
Aug 18, 2023 20.32 20.66 20.15 20.60 20.26 78,100
Aug 17, 2023 20.88 20.88 20.22 20.30 19.97 111,500
Aug 16, 2023 20.67 20.95 20.62 20.88 20.54 103,100
Aug 15, 2023 20.68 20.78 20.47 20.65 20.31 136,300
Aug 14, 2023 20.40 20.82 20.39 20.73 20.39 118,600
Aug 11, 2023 20.39 20.48 20.11 20.39 20.06 132,800
Aug 10, 2023 19.98 20.78 19.98 20.36 20.03 192,400
Aug 9, 2023 18.46 18.80 18.45 18.62 18.31 79,300
Aug 8, 2023 18.79 18.79 18.29 18.35 18.05 87,500
Aug 4, 2023 18.70 18.93 18.63 18.77 18.46 172,100
Aug 3, 2023 18.89 18.89 18.69 18.81 18.50 66,100
Aug 2, 2023 18.60 18.97 18.60 18.95 18.64 110,200
Aug 1, 2023 18.69 18.84 18.31 18.56 18.26 86,900
Jul 31, 2023 19.00 19.00 18.56 18.69 18.38 174,000
Jul 28, 2023 18.82 19.03 18.82 18.97 18.66 115,300
Jul 27, 2023 18.88 19.00 18.78 18.78 18.47 98,900
Jul 26, 2023 18.74 18.92 18.74 18.83 18.52 94,000
Jul 25, 2023 18.43 18.70 18.37 18.69 18.38 98,600
Jul 24, 2023 18.45 18.49 18.25 18.49 18.19 112,000
Jul 21, 2023 18.58 18.68 18.36 18.44 18.14 128,800
Jul 20, 2023 18.20 18.51 18.19 18.46 18.16 207,800
Jul 19, 2023 17.61 18.14 17.59 18.11 17.81 86,000
Jul 18, 2023 17.93 17.97 17.54 17.58 17.29 124,300
Jul 17, 2023 17.50 17.93 17.50 17.86 17.57 122,200
Jul 14, 2023 16.87 17.50 16.76 17.46 17.17 307,000
Jul 13, 2023 16.90 17.11 16.82 16.98 16.70 70,500
Jul 12, 2023 17.14 17.25 16.86 16.88 16.60 92,200
Jul 11, 2023 17.11 17.11 16.81 16.99 16.71 70,800
Jul 10, 2023 17.41 17.55 17.07 17.11 16.83 138,600
Jul 7, 2023 16.89 17.50 16.89 17.40 17.11 146,700
Jul 6, 2023 16.55 16.97 16.53 16.90 16.62 144,000
Jul 5, 2023 16.60 16.60 16.27 16.49 16.22 153,500
Jul 4, 2023 16.60 17.07 16.60 16.63 16.36 32,000
Jun 30, 2023 16.97 17.08 16.58 16.60 16.33 108,800
Jun 29, 2023 16.77 17.07 16.70 16.91 16.63 91,000
Jun 28, 2023 16.82 16.82 16.61 16.74 16.47 67,200
Jun 27, 2023 16.72 16.81 16.62 16.71 16.44 107,600
Jun 26, 2023 16.57 16.84 16.57 16.67 16.40 61,400
Jun 23, 2023 16.87 17.01 16.54 16.58 16.31 101,000
Jun 22, 2023 17.26 17.26 16.80 16.88 16.60 90,400
Jun 21, 2023 17.26 17.41 17.18 17.30 17.02 74,800
Jun 20, 2023 17.34 17.50 17.30 17.32 17.04 72,600
Jun 19, 2023 17.47 17.47 17.29 17.29 17.01 4,000
Jun 16, 2023 17.35 17.49 17.27 17.41 17.12 226,400
Jun 15, 2023 17.24 17.33 17.19 17.26 16.98 152,400
Jun 14, 2023 17.43 17.56 17.20 17.28 17.00 47,700
Jun 13, 2023 17.08 17.50 17.07 17.42 17.13 100,900
Jun 12, 2023 17.33 17.37 17.08 17.08 16.80 42,200
Jun 9, 2023 17.58 17.58 17.32 17.33 17.05 65,200
Jun 8, 2023 17.64 17.66 17.51 17.60 17.31 37,100
Jun 7, 2023 18.01 18.01 17.59 17.67 17.38 54,900
Jun 6, 2023 17.50 17.89 17.50 17.84 17.55 119,900
Jun 5, 2023 17.41 17.68 17.37 17.51 17.22 53,500
Jun 2, 2023 17.60 17.60 17.40 17.49 17.20 91,400
Jun 1, 2023 0.11 Dividend
Jun 1, 2023 17.46 17.62 17.29 17.46 17.17 82,500
May 31, 2023 17.64 17.70 17.48 17.50 17.11 180,500

Related Tickers

MOJO EQUATOR Beverage Company
0.3500
0.00%
 
GURU.TO GURU Organic Energy Corp.
2.4700
0.00%
 
MUSH.V The Good Shroom Co Inc.
0.1500
+15.38%
 
COLA.NE The Coca-Cola Company
22.99
+1.37%
 
LAS-A.TO Lassonde Industries Inc.
137.68
-1.30%
 
MNST Monster Beverage Corporation
51.92
+1.33%
 
CELH Celsius Holdings, Inc.
79.98
+1.63%
 
PEP PepsiCo, Inc.
172.90
+1.42%
 
KO The Coca-Cola Company
62.93
+1.55%