$14.20 +0.35 (%) Points International Ltd - TSX

Jan. 23, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
1/23/201513.7514.5013.7514.203,600
1/22/201513.2513.8513.0013.859,120
1/21/201513.0013.4013.0013.102,404
1/20/201513.5013.5013.0813.087,045
1/19/201513.4013.4013.4013.40260
1/16/201513.0013.3113.0013.163,735
1/15/201512.7512.9612.7412.743,442
1/14/201512.2613.1012.2613.102,842
1/13/201513.4513.4512.9212.921,638
1/12/201512.9513.4112.2513.4112,905
1/9/201514.0014.1312.6013.0022,590
1/8/201514.9214.9214.1014.1015,669
1/7/201515.3015.3814.8514.854,700
1/6/201515.3515.7014.9515.154,690
1/5/201515.9916.0015.3515.354,019
1/2/201515.0115.9514.5015.9515,548
12/31/201415.5015.7514.9514.957,900
12/30/201414.7215.5014.6515.508,350
12/29/201416.4916.4914.4514.968,665
12/24/201416.1016.1816.0516.05980
12/23/201415.2316.0615.0016.056,228
12/22/201415.2415.3014.8014.942,857
12/19/201414.9015.0814.5314.771,892
12/18/201415.3015.4015.0015.001,210
12/17/201414.7515.2514.7515.051,820
12/16/201414.0914.7514.0814.562,956
12/15/201414.5514.5514.0814.254,517
12/12/201414.8014.8014.5014.501,900
12/11/201414.8515.1314.7315.131,815
12/10/201415.5015.5014.0014.451,600
12/9/201415.5015.8715.5015.601,863
12/8/201416.2816.3515.7115.724,571
12/5/201416.0016.0316.0016.03821
12/4/201415.4216.0015.2815.602,700
12/3/201414.9915.9014.9915.864,609
12/2/201415.0415.0514.5514.5612,878
12/1/201415.0015.1314.7515.001,480
11/28/201415.2615.2615.2615.26100
11/27/201414.7515.0014.7515.00692
11/26/201414.7515.0314.7515.02828
11/25/201415.1415.1414.8114.812,147
11/24/201415.3515.3515.0515.05800
11/21/201415.4315.4415.4315.44635
11/20/201415.8715.8715.3515.355,200
11/19/201415.8516.0015.7315.841,683
11/18/201415.7516.0015.7515.804,926
11/17/201415.5116.1015.5115.6810,294
11/14/201415.9315.9315.9315.93100
11/13/201416.2016.2615.8815.961,500
11/12/201416.0816.0815.9316.00643
11/11/201416.5016.5015.9116.057,520
11/10/201415.6916.1615.6916.161,962
11/7/201414.8016.0014.7415.8415,466
11/6/201415.6516.0014.5914.8012,928
11/5/201416.0017.5015.6415.6413,288
11/4/201416.5517.1416.5516.904,130
11/3/201416.8216.9416.6016.62650
10/31/201417.5017.5016.8516.852,080
10/30/201417.3917.3917.0417.04306
10/29/201416.5017.0616.2517.062,200
10/28/201417.3017.3017.1017.10618
10/27/201416.3817.0016.3817.003,180
10/24/201416.2016.3616.2016.362,449
10/23/201416.2616.4416.1916.294,420
10/22/201416.2516.2515.7515.759,228
10/21/201416.0016.0015.8015.963,620
10/20/201415.9115.9115.7015.7312,900
10/17/201416.1016.2515.7015.772,140
10/16/201415.3616.4015.3615.852,551
10/15/201415.6915.9815.3715.372,370
10/14/201415.0215.9315.0215.704,768
10/10/201416.2716.2716.1416.162,125
10/9/201417.1117.1116.2516.2520,000
10/8/201416.7617.2516.7617.251,378
10/7/201418.0018.0017.1717.171,810
10/6/201418.5018.5018.1118.111,452
10/3/201418.6618.8818.4118.8813,899
10/2/201418.8819.0018.5018.6514,630
10/1/201419.2119.2119.0019.00700
9/30/201420.0120.3519.5019.501,986
9/29/201420.0420.5020.0420.192,750
9/26/201420.0020.1519.8520.154,775
9/25/201419.7919.7919.6519.706,500
9/24/201420.4320.4319.6820.002,145
9/23/201419.9020.0019.8019.954,633
9/22/201419.5519.6019.5519.601,442
9/19/201419.2519.6019.2519.603,842
9/18/201419.3219.4119.2919.402,530
9/17/201418.7919.0118.7919.01690
9/16/201418.9018.9118.8518.904,906
9/15/201418.7619.2018.7619.101,486
9/12/201418.8919.1318.8919.13400
9/11/201419.4919.4918.6218.622,600
9/10/201418.9219.0118.9219.01300
9/9/201418.6919.2718.6919.2328,500
9/8/201419.0519.0519.0519.05201
9/5/201419.0519.0519.0019.0511,478
9/4/201419.0519.0518.9419.056,999
9/3/201419.4019.4119.0019.0511,765
9/2/201419.2019.7519.0019.4810,040
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center