$12.18 +0.18 (%) Points International Ltd - TSX

Sep. 1, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
8/31/201512.0012.5012.0012.0010,400
8/28/201512.0012.5012.0012.253,600
8/27/201512.5012.5011.6511.726,615
8/26/201512.2512.2511.6912.014,840
8/25/201512.5012.6012.4312.501,200
8/24/201511.5112.2611.5112.251,700
8/21/201512.2612.7212.2512.576,015
8/20/201512.7512.7512.4512.502,700
8/19/201512.7613.0012.7613.00400
8/18/201513.0013.1012.9413.102,300
8/17/201513.0413.2513.0413.061,600
8/14/201513.0013.0012.7213.00797
8/13/201512.8413.0012.6912.692,400
8/12/201512.5812.7512.4512.6813,900
8/11/201513.0013.0012.4912.573,515
8/10/201513.1013.1913.1013.1010,443
8/7/201513.0713.4613.0713.441,622
8/6/201513.7513.7512.3613.254,405
8/5/201514.6114.6813.3513.357,617
8/4/201514.0014.9514.0014.951,300
7/31/201514.5714.8514.4014.772,100
7/30/201514.5814.7514.4014.402,811
7/29/201513.7414.5013.4014.503,375
7/28/201512.2013.2512.1013.2528,421
7/27/201512.2512.2812.2012.266,350
7/24/201512.1012.1012.1012.427,246
7/23/201513.0813.0812.7612.788,050
7/22/201513.4413.4413.0513.206,015
7/21/201513.4813.5013.4013.444,900
7/20/201513.7513.7513.4813.4815,600
7/17/201513.7514.2513.7514.00400
7/16/201513.5013.5013.4013.5018,900
7/15/201513.6813.7513.5013.501,700
7/14/201513.5013.7513.5013.5014,860
7/13/201513.6013.6513.5013.506,500
7/10/201513.9013.9013.6213.622,070
7/9/201513.5014.0013.5014.001,000
7/8/201513.5014.0013.5013.70716
7/7/201514.5014.5013.5013.952,780
7/6/201514.2514.6514.2514.58545
7/3/201514.5214.5214.2514.25200
7/2/201516.8416.8414.5014.502,400
6/30/201515.0115.7515.0115.504,152
6/29/201515.5015.5015.0015.104,825
6/26/201515.2515.6515.0015.652,600
6/25/201515.2515.2514.9014.934,700
6/24/201515.6015.6015.0015.131,527
6/23/201515.5115.5615.5015.501,800
6/22/201515.7515.7515.7515.75290
6/19/201515.3515.5015.2215.503,950
6/18/201515.3815.3815.3815.38100
6/17/201515.5015.5015.2515.25580
6/16/201516.0816.0915.5815.802,706
6/15/201516.5016.5016.0916.091,400
6/12/201516.4416.6516.4016.409,585
6/11/201516.5516.5516.4416.44780
6/10/201516.9916.9916.3216.494,500
6/9/201515.4017.0014.6016.506,455
6/8/201516.4016.4115.4515.495,411
6/5/201516.5016.6516.1516.156,070
6/4/201517.7517.7516.5116.807,300
6/3/201518.0018.0517.9417.942,601
6/2/201517.7518.2517.7517.942,190
6/1/201518.1018.2517.6118.213,925
5/29/201517.7118.2017.6717.853,475
5/28/201517.2517.9017.2517.5514,997
5/27/201516.8517.8516.8517.8011,125
5/26/201516.2517.1516.2516.9010,262
5/25/201516.2516.2516.0016.09553
5/22/201515.0016.0015.0016.007,600
5/21/201515.0015.0014.9515.0013,828
5/20/201514.6014.9814.6014.963,200
5/19/201514.4014.5514.4014.552,500
5/15/201514.0714.1714.0714.1014,662
5/14/201513.8014.1013.8014.076,400
5/13/201513.8014.0013.8014.001,365
5/12/201513.8513.8513.8513.85240
5/11/201514.4014.4014.0514.05300
5/8/201514.2514.4914.2514.491,800
5/7/201513.8014.5513.7314.356,870
5/6/201514.2514.2513.8513.901,595
5/5/201514.5015.8314.4014.4016,330
5/4/201514.2514.4014.0014.354,329
5/1/201513.6114.0513.6114.051,300
4/30/201514.1614.5013.5713.574,718
4/29/201514.2514.2514.0314.06830
4/28/201514.5514.5514.5514.55200
4/27/201514.7514.7614.3614.452,400
4/24/201515.2515.2514.8014.802,400
4/23/201514.8715.3414.6315.256,100
4/22/201515.4015.4014.9715.073,306
4/21/201516.2516.4015.1115.415,035
4/20/201516.2416.2516.0016.075,720
4/17/201515.5016.0015.5015.854,944
4/16/201515.2515.7015.1015.509,551
4/15/201514.6015.1514.6015.1513,594
4/14/201514.1514.5013.9514.509,700
4/13/201514.1014.4114.1014.335,665
4/10/201513.7514.1013.6514.108,000
4/9/201514.0914.0913.7513.804,220
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!