Points International Ltd $18.58

down 0.00


26/8/2014 03:57 PM  |  TSX : PTS.TO  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
8/26/201418.7518.7618.4818.581,115
8/25/201418.6518.7518.2518.5213,889
8/22/201419.3119.3118.5418.5411,805
8/21/201419.7719.7719.2519.513,150
8/20/201419.8820.3219.5019.894,603
8/19/201420.4520.7319.9019.901,689
8/18/201419.6520.5019.6520.452,651
8/15/201420.2420.2419.5019.6513,240
8/14/201420.3320.7520.0220.382,100
8/13/201421.0921.1420.4920.494,860
8/12/201421.1021.4421.1021.222,701
8/11/201421.2021.3021.0021.224,230
8/8/201421.7521.9521.4021.404,193
8/7/201420.7022.0020.7021.5019,473
8/6/201420.0020.6020.0020.602,029
8/5/201420.7120.7120.0720.2212,233
8/1/201420.9420.9920.7320.902,100
7/31/201421.1021.1020.7520.752,360
7/30/201420.4621.4820.4621.423,891
7/29/201420.4020.8020.2020.6033,255
7/28/201423.0623.0618.9319.75123,208
7/25/201423.2523.7523.2523.252,330
7/24/201423.5023.5023.0023.00550
7/23/201423.7524.0023.5623.752,400
7/22/201423.2423.7523.2423.592,100
7/21/201423.8523.8522.9223.005,647
7/18/201424.5524.5523.8923.891,720
7/17/201424.5324.7524.4024.506,500
7/16/201425.0025.0024.7924.794,376
7/15/201425.6525.6524.6624.892,049
7/14/201426.0026.1025.6525.652,438
7/11/201425.7526.2525.7526.15735
7/10/201425.0025.6325.0025.631,643
7/9/201425.5025.7525.4025.452,090
7/8/201425.7525.7524.5925.252,610
7/7/201425.5025.6925.3525.351,479
7/4/201425.5025.5025.5025.500
7/3/201425.5025.8025.5025.501,300
7/2/201424.8625.7524.8525.213,873
6/30/201425.0025.0024.1024.253,620
6/27/201425.2525.2525.2525.25100
6/26/201425.5025.5024.5425.152,700
6/25/201425.8526.5025.7525.75500
6/24/201426.5026.6125.4025.401,960
6/23/201427.2427.2426.4426.743,236
6/20/201426.7526.8626.3026.6522,260
6/19/201427.1327.3327.0027.004,425
6/18/201427.1527.1526.6527.1512,026
6/17/201426.4027.7126.4027.232,184
6/16/201426.5026.5026.0026.504,763
6/13/201427.0027.2526.9426.94385
6/12/201426.3526.7826.3526.403,900
6/11/201426.6226.6226.5026.501,975
6/10/201426.5026.8526.4526.852,510
6/9/201426.6726.7526.6726.75585
6/6/201426.4127.1926.4126.75560
6/5/201425.4126.0025.4126.007,767
6/4/201425.5525.6025.4525.473,512
6/3/201425.8026.1525.6025.607,883
6/2/201426.6026.8325.5026.0019,770
5/30/201427.5027.5026.6026.6011,200
5/29/201427.6528.0127.0027.002,918
5/28/201427.1227.6527.0027.402,291
5/27/201426.9026.9026.5526.553,800
5/26/201427.0027.0027.0027.00400
5/23/201426.9827.1526.8627.116,817
5/22/201426.9526.9526.0026.603,288
5/21/201425.0027.2525.0026.9511,046
5/20/201424.4024.7823.2024.7810,155
5/16/201423.7023.7623.0023.471,585
5/15/201423.1524.0023.1523.96890
5/14/201423.9223.9223.1523.151,070
5/13/201424.2524.2524.0424.18495
5/12/201425.0025.2924.0024.0010,390
5/9/201423.8125.0023.7524.651,663
5/8/201423.9924.5023.7523.807,970
5/7/201424.6024.7523.7523.759,012
5/6/201425.0025.0024.9925.00300
5/5/201425.5025.7124.6524.652,587
5/2/201425.7525.9025.5025.901,455
5/1/201425.0925.7325.0925.663,020
4/30/201424.5025.0924.1025.093,545
4/29/201424.5024.9124.0824.602,012
4/28/201425.0825.1125.0025.00636
4/25/201425.6525.6525.0025.343,230
4/24/201426.0026.5025.6825.681,292
4/23/201426.5126.6026.5026.50680
4/22/201425.9627.0025.9627.004,100
4/21/201425.9025.9125.0025.385,250
4/17/201425.8526.4825.8525.902,630
4/16/201425.8525.8525.8525.857,320
4/15/201424.3025.9324.3025.8219,732
4/14/201425.5126.3725.0025.094,390
4/11/201427.0527.0526.0026.00800
4/10/201428.0028.5026.8627.002,248
4/9/201427.2027.9927.2027.252,930
4/8/201426.9627.1526.2627.005,770
4/7/201428.2528.6027.1627.163,076
4/4/201429.5129.5628.2528.4711,446
4/3/201429.5530.2529.5529.851,525
Trading Center