$16.00 +1.00 (%) Points International Ltd - TSX

May. 22, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
5/22/201515.0016.0015.0016.007,600
5/21/201515.0015.0014.9515.0013,828
5/20/201514.6014.9814.6014.963,200
5/19/201514.4014.5514.4014.552,500
5/15/201514.0714.1714.0714.1014,662
5/14/201513.8014.1013.8014.076,400
5/13/201513.8014.0013.8014.001,365
5/12/201513.8513.8513.8513.85240
5/11/201514.4014.4014.0514.05300
5/8/201514.2514.4914.2514.491,800
5/7/201513.8014.5513.7314.356,870
5/6/201514.2514.2513.8513.901,595
5/5/201514.5015.8314.4014.4016,330
5/4/201514.2514.4014.0014.354,329
5/1/201513.6114.0513.6114.051,300
4/30/201514.1614.5013.5713.574,718
4/29/201514.2514.2514.0314.06830
4/28/201514.5514.5514.5514.55200
4/27/201514.7514.7614.3614.452,400
4/24/201515.2515.2514.8014.802,400
4/23/201514.8715.3414.6315.256,100
4/22/201515.4015.4014.9715.073,306
4/21/201516.2516.4015.1115.415,035
4/20/201516.2416.2516.0016.075,720
4/17/201515.5016.0015.5015.854,944
4/16/201515.2515.7015.1015.509,551
4/15/201514.6015.1514.6015.1513,594
4/14/201514.1514.5013.9514.509,700
4/13/201514.1014.4114.1014.335,665
4/10/201513.7514.1013.6514.108,000
4/9/201514.0914.0913.7513.804,220
4/8/201514.0714.2513.8814.106,785
4/7/201513.5113.9413.5013.9417,632
4/6/201513.3113.7013.3113.5016,649
4/2/201512.9013.4612.9013.469,114
4/1/201513.2513.2512.7512.908,062
3/31/201512.5113.0112.5012.868,100
3/30/201512.6512.7412.6012.652,200
3/27/201512.9512.9512.6012.602,793
3/26/201512.5013.0012.5012.9515,300
3/25/201512.5012.7512.2512.7011,966
3/24/201512.2512.5012.2512.256,874
3/23/201512.0012.3512.0012.006,065
3/20/201512.0512.2411.9611.9616,980
3/19/201512.8012.8812.0012.0526,270
3/18/201512.0112.7512.0012.603,110
3/17/201511.8112.0411.4912.005,506
3/16/201512.0012.1011.8512.0411,756
3/13/201512.5012.5012.1912.251,900
3/12/201512.0112.5012.0012.205,680
3/11/201512.5512.5512.2012.201,935
3/10/201512.5012.5012.1812.50989
3/9/201513.0013.0012.5012.50607
3/6/201512.7512.9612.5012.964,701
3/5/201512.0513.0012.0512.547,528
3/4/201512.1512.7512.1512.406,052
3/3/201512.1512.2011.9011.905,752
3/2/201512.3012.5012.3012.405,150
2/27/201512.4512.4512.2012.201,417
2/26/201512.6412.6412.6412.64410
2/25/201512.6012.6012.5012.502,200
2/24/201512.7113.2512.6012.704,420
2/23/201513.2013.2513.2013.252,100
2/20/201514.2514.2513.2513.253,700
2/19/201514.5014.5014.0014.402,690
2/18/201514.2014.2014.2014.200
2/17/201514.4514.4514.1114.151,767
2/13/201514.6415.0014.4014.403,430
2/12/201514.9515.0014.7214.861,470
2/11/201514.2514.9014.1814.905,948
2/10/201514.2514.3613.8514.204,054
2/9/201514.1114.6214.1114.252,465
2/6/201513.0514.7513.0514.7511,450
2/5/201512.6413.0512.4713.0510,890
2/4/201511.8012.9011.8012.709,202
2/3/201512.5212.7311.4111.5111,432
2/2/201513.7013.7012.4012.4015,909
1/30/201514.2714.2713.8013.80890
1/29/201514.3214.6014.0014.608,600
1/28/201514.5114.6014.4014.60436
1/27/201514.5014.7614.4414.761,953
1/26/201514.4714.6914.4714.651,788
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center