$11.60 -0.13 (%) Points International Ltd - Toronto Stock Exchange

May. 4, 2016 | 03:57 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center