$10.00 +0.09 (%) Points International Ltd - TSX

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
2/5/201610.0510.059.9110.004,200
2/4/20169.809.929.759.911,426
2/3/201610.2510.259.9010.008,871
2/2/201610.6210.6410.6210.64300
2/1/201610.8510.9010.7010.706,100
1/29/201610.2510.8510.2510.851,519
1/28/201610.1010.3110.0010.001,400
1/27/201610.1110.1110.0010.0018,208
1/26/201610.1310.4410.1210.12960
1/25/201610.4510.5010.4510.501,175
1/22/201611.0011.0011.0011.00115
1/21/201611.0011.5011.0011.15300
1/20/201611.0011.5010.4311.504,712
1/19/201611.1011.1010.8811.03996
1/18/201611.2511.2511.2511.2532
1/15/201611.4011.4010.5411.251,585
1/14/201611.6911.7511.4011.40440
1/13/201611.5011.6111.1911.612,204
1/12/201611.9012.2411.7511.752,095
1/11/201611.8511.8511.7511.75870
1/8/201612.2012.2011.8711.951,675
1/7/201612.7512.7512.2412.353,381
1/6/201613.0013.0913.0013.09214
1/5/201612.7512.8012.7512.80771
1/4/201613.0013.0012.8012.832,130
12/31/201513.3514.2613.1513.508,251
12/30/201512.7613.2512.6913.253,069
12/29/201512.5112.9112.5112.66800
12/24/201512.8112.8512.5012.502,685
12/23/201513.1013.1012.7512.758,268
12/22/201513.0113.0112.9612.96524
12/21/201512.7713.1012.7512.911,805
12/18/201512.7312.9412.2612.941,298
12/17/201512.5012.7512.2512.506,000
12/16/201512.1312.3511.7512.352,070
12/15/201512.9912.9912.1812.181,297
12/14/201512.9512.9512.8512.85246
12/11/201513.6013.7513.0013.001,600
12/10/201513.4713.6013.2513.60930
12/9/201513.7213.7213.5013.500
12/8/201514.4014.4013.6513.804,583
12/7/201514.5214.5214.4114.501,105
12/4/201514.5014.5014.4214.420
12/3/201513.8514.5013.8514.080
12/2/201514.1714.1714.0014.005,461
12/1/201513.9714.2513.7914.251,900
11/30/201513.6814.2513.6214.154,600
11/27/201513.5013.7513.3613.7512,154
11/26/201513.7513.7513.7513.750
11/25/201513.7513.7513.3713.751,000
11/24/201513.0013.5313.0013.513,700
11/23/201512.1213.3512.0713.1029,398
11/20/201511.8612.2511.8612.2513,400
11/19/201512.5012.7512.2512.254,300
11/18/201512.2812.2812.2212.251,400
11/17/201511.5311.8811.3811.8032,100
11/16/201512.1012.1511.5011.503,370
11/13/201512.2512.2511.6811.717,920
11/12/201512.7212.7212.1412.505,648
11/11/201512.7512.9412.7512.942,150
11/10/201513.2313.2313.2313.23100
11/9/201513.2013.4012.9113.147,400
11/6/201513.6513.6613.1013.102,667
11/5/201514.1114.8813.3113.505,070
11/4/201514.1614.2313.5313.657,400
11/3/201514.2014.2914.2014.248,408
11/2/201513.7414.1813.7414.074,482
10/30/201513.2213.8313.2213.517,700
10/29/201513.2313.2312.8012.911,840
10/28/201513.0013.5212.7513.007,100
10/27/201513.0013.0012.7512.7513,560
10/26/201513.6413.6513.1513.15800
10/23/201513.7513.7513.5013.502,431
10/22/201513.7013.9913.5013.501,250
10/21/201513.7514.0013.7513.970
10/20/201513.9914.2213.9914.00400
10/19/201513.8314.0013.7414.003,160
10/16/201514.1514.1513.8413.913,440
10/15/201514.2514.2514.1014.101,700
10/14/201514.2514.2514.2014.20332
10/13/201514.8814.8814.0914.531,400
10/9/201514.2514.2714.0814.27309
10/8/201514.0014.2714.0014.27700
10/7/201514.2514.2514.1114.11400
10/6/201514.5014.5014.3114.31406
10/5/201514.2514.7514.2514.75300
10/2/201514.0014.1114.0014.11781
10/1/201514.2614.4114.2514.321,500
9/30/201514.5514.6514.3914.402,850
9/29/201514.5614.5614.4214.42360
9/28/201514.7314.9514.4714.663,305
9/25/201515.3515.3514.6014.907,335
9/24/201515.5215.5215.5015.50692
9/23/201515.6515.7715.6515.682,455
9/22/201515.2515.7515.2515.394,280
9/21/201515.7015.7515.4015.401,750
9/18/201515.2515.6415.2515.64655
9/17/201515.7415.7415.4015.401,800
9/16/201515.7115.8015.3615.503,187
9/15/201514.2515.7914.2315.6012,100
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center