$9.95 +0.05 (%) Points International Ltd - Toronto Stock Exchange

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
12/9/20169.959.959.919.95700
12/8/20169.4410.029.449.903,000
12/7/20169.359.489.299.3451,300
12/6/20169.409.409.349.352,225
12/5/20169.099.559.099.343,730
12/2/20168.759.258.759.20800
12/1/20169.209.208.758.778,650
11/30/20169.219.229.199.201,120
11/29/20169.209.249.019.203,606
11/28/20169.089.509.059.255,854
11/25/20169.279.279.109.113,076
11/24/20169.309.309.309.30200
11/23/20169.259.349.069.205,750
11/22/20168.909.168.909.163,120
11/21/20169.109.268.948.943,955
11/18/20169.009.209.009.111,200
11/17/20169.159.259.129.121,630
11/16/20169.269.269.009.134,150
11/15/20169.259.409.219.257,444
11/14/20169.659.659.329.321,434
11/11/20169.309.509.309.353,100
11/10/20169.299.449.009.30205,292
11/9/20169.389.389.389.3855
11/8/20169.269.439.269.381,220
11/7/20169.159.269.159.24550
11/4/20169.259.279.039.279,517
11/3/201610.7010.708.909.1623,394
11/2/201611.1811.3011.1511.203,400
11/1/201611.1011.1911.1011.19300
10/31/201610.8311.2510.8311.113,300
10/28/201610.8811.1910.8511.015,135
10/27/201610.8110.8410.7510.823,070
10/26/201610.8010.8510.8010.851,900
10/25/201610.8710.8710.6110.813,806
10/24/201610.7511.0010.6510.797,264
10/21/201610.5310.7010.3510.705,899
10/20/201610.6010.6010.5210.52800
10/19/201610.5010.6310.5010.63200
10/18/201610.6110.6110.5010.5617,100
10/17/201610.8010.8010.5610.563,520
10/14/201610.9510.9510.8410.893,900
10/13/201611.1011.1411.0011.003,175
10/12/201611.1211.2811.1211.28212
10/11/201611.1311.2911.1311.29400
10/7/201611.3511.3711.1011.122,217
10/6/201611.4011.7511.0911.343,185
10/5/201611.5011.5511.2011.551,800
10/4/201611.6311.6311.4011.41992
10/3/201611.9011.9611.7511.751,630
9/30/201611.7111.7711.4011.763,500
9/29/201611.4711.8511.4711.501,720
9/28/201611.3511.9011.3511.7511,237
9/27/201611.2511.4511.1011.2010,215
9/26/201611.1511.2311.1511.232,564
9/23/201611.0811.1810.9011.1312,080
9/22/201611.1011.1510.7510.8914,700
9/21/201611.4511.4511.1011.1036,560
9/20/201611.5511.5811.4811.561,600
9/19/201611.3411.3611.2511.351,900
9/16/201611.2511.4211.2511.3012,000
9/15/201611.6011.6511.1611.165,201
9/14/201611.4011.6111.3511.443,300
9/13/201611.2611.3011.2011.309,300
9/12/201611.3011.3011.2011.276,500
9/9/201611.3911.4711.3011.302,800
9/8/201611.0011.7011.0011.374,088
9/7/201611.0411.4011.0011.045,200
9/6/201610.9911.0710.7011.037,140
9/2/201610.6510.9710.5910.944,400
9/1/201610.5010.7010.4910.7017,900
8/31/201610.1510.5010.1510.476,159
8/30/201610.1010.2010.0510.152,550
8/29/201610.0810.209.6510.1010,600
8/26/201610.2010.2510.0510.051,600
8/25/201610.1510.2310.0310.162,100
8/24/201610.2010.4510.0010.255,000
8/23/201610.3610.4410.1710.214,300
8/22/201610.2510.3110.1510.282,400
8/19/201610.6410.6410.2510.254,905
8/18/201610.4310.4610.3010.384,800
8/17/201610.8010.8010.3510.386,800
8/16/201611.0011.0010.7710.77700
8/15/201611.0011.0010.8110.943,800
8/12/201611.2511.3010.6510.814,400
8/11/201612.0012.8511.2511.2513,790
8/10/201611.7511.7511.6411.701,253
8/9/201612.0012.1511.7311.853,740
8/8/201611.8111.8111.8111.810
8/5/201611.8411.8411.8111.81200
8/4/201611.7511.7511.6111.65650
8/3/201612.0012.0011.8011.81783
8/2/201612.0912.3712.0912.101,600
7/29/201612.2412.2411.9812.103,700
7/28/201611.7812.1611.5012.1618,720
7/27/201611.8611.8611.8611.86861
7/26/201611.7511.8711.5511.871,400
7/25/201611.9012.0111.7311.813,100
7/22/201611.7511.8611.7511.86600
7/21/201611.3911.5711.3911.561,101
7/20/201611.5111.6711.5111.67900
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center