$12.60 -0.35 (%) Points International Ltd - TSX

Mar. 27, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center