$17.39 +0.33 (%) Points International Ltd - TSX

Oct. 30, 2014 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
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
8/29/201419.0219.3019.0219.302,450
8/28/201418.8719.2818.8619.213,870
8/27/201418.6219.0018.6218.751,507
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center