$12.26 +0.01 (%) Points International Ltd - Toronto Stock Exchange

Jun. 24, 2016 | 01:04 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
6/24/201612.1912.2612.0512.263,200
6/23/201612.3212.3212.1112.255,008
6/22/201612.2512.2512.2012.258,002
6/21/201612.4212.4212.2212.221,170
6/20/201612.0112.4512.0112.451,600
6/17/201612.2512.4412.2512.40500
6/16/201612.5012.5012.0012.1011,200
6/15/201612.0812.0812.0012.001,349
6/14/201612.0512.0712.0012.072,900
6/13/201612.6512.6512.0012.1710,600
6/10/201612.5412.6512.5112.653,315
6/9/201612.3912.7212.3612.724,825
6/8/201611.9412.5011.9412.503,032
6/7/201611.9512.0011.8711.943,400
6/6/201611.8911.9011.7611.7614,115
6/3/201611.9312.0011.8511.9017,100
6/2/201611.9012.0411.9011.904,547
6/1/201612.0012.0811.9011.9410,900
5/31/201612.1412.1912.1412.19270
5/30/201612.1012.1012.1012.100
5/27/201612.3612.3612.0212.107,600
5/26/201611.9212.2511.9012.2513,261
5/25/201612.2512.2512.1312.142,500
5/24/201612.0012.5012.0012.153,010
5/20/201611.7512.3111.7512.01825
5/19/201611.5511.6011.0011.602,600
5/18/201611.5011.5911.2911.591,270
5/17/201611.5011.5011.5011.50200
5/16/201611.7111.7311.6311.63300
5/13/201611.6211.8011.6211.623,500
5/12/201612.3512.3511.5011.622,600
5/11/201612.1412.1912.1412.152,900
5/10/201612.5212.6512.4112.603,016
5/9/201612.5012.7512.4512.521,100
5/6/201612.0012.2312.0012.231,800
5/5/201611.5711.8511.4611.852,960
5/4/201611.5811.6411.5211.606,400
5/3/201612.2412.2411.7311.731,220
5/2/201612.0612.5012.0612.50400
4/29/201612.1512.3012.0812.222,300
4/28/201612.2412.3812.2312.353,980
4/27/201612.2012.2312.0012.001,136
4/26/201611.5012.5511.4912.006,830
4/25/201611.3311.5011.3311.501,800
4/22/201611.5011.5011.3511.351,200
4/21/201611.2511.4811.2511.48575
4/20/201611.4211.4211.2611.26400
4/19/201611.6411.6411.6411.64100
4/18/201611.5511.5511.5011.50200
4/15/201611.4811.5411.4611.46750
4/14/201611.5011.5111.4511.45800
4/13/201611.7512.0511.4311.485,537
4/12/201611.5311.5711.5311.55500
4/11/201611.9311.9311.5511.602,914
4/8/201611.8811.8811.7111.762,076
4/7/201612.1512.1512.0012.001,915
4/6/201612.1512.9512.1512.266,380
4/5/201611.9512.0311.9112.032,600
4/4/201611.6811.8111.4911.816,700
4/1/201611.2811.5011.2011.204,301
3/31/201611.2011.3711.1911.201,700
3/30/201611.2511.5011.2511.27900
3/29/201611.0311.3211.0311.251,550
3/28/201610.3211.3910.3211.187,305
3/24/201610.1010.9510.0110.954,390
3/23/201610.3510.5510.0010.002,300
3/22/20169.8510.509.8510.358,076
3/21/20169.509.959.509.9516,142
3/18/20169.299.519.219.517,174
3/17/20169.409.449.359.353,060
3/16/20169.709.709.459.451,336
3/15/20169.699.699.659.66700
3/14/20169.579.819.429.689,300
3/11/20169.609.709.459.701,800
3/10/20169.729.749.509.505,341
3/9/201610.0010.049.869.862,070
3/8/20169.5210.259.499.864,463
3/7/20169.3310.009.339.406,020
3/4/201610.2710.279.659.696,325
3/3/201610.9110.919.679.9112,685
3/2/201610.4911.2210.4911.222,764
3/1/201610.2310.3210.1410.324,449
2/29/20169.8810.079.6210.025,335
2/26/20169.549.809.549.617,900
2/25/20169.389.489.389.431,900
2/24/20169.7510.009.329.332,300
2/23/20169.609.629.459.453,600
2/22/201610.5010.509.659.655,300
2/19/20169.8910.009.619.903,500
2/18/20169.239.459.209.451,600
2/17/20169.459.709.399.4014,903
2/16/20169.219.739.219.736,855
2/12/20169.509.759.509.713,400
2/11/20169.539.879.539.875,960
2/10/201610.2510.259.539.9011,340
2/9/201610.3410.4110.2010.221,100
2/8/201610.0010.149.8610.144,340
2/5/201610.0510.059.9110.004,200
2/4/20169.809.929.759.911,426
2/3/201610.2510.259.9010.008,871
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center