$11.85 +0.10 (%) Points International Ltd - Toronto Stock Exchange

Sep. 29, 2016 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTS.TO historical data

Date Open High Low Close Volume
9/28/201611.3511.9011.3511.7511,237
9/27/201611.2511.4511.1011.2010,215
9/26/201611.1511.2311.1511.232,564
9/23/201611.0811.1810.9011.1312,080
9/22/201611.1011.1510.7510.8914,700
9/21/201611.4511.4511.1011.1036,560
9/20/201611.5511.5811.4811.561,600
9/19/201611.3411.3611.2511.351,900
9/16/201611.2511.4211.2511.3012,000
9/15/201611.6011.6511.1611.165,201
9/14/201611.4011.6111.3511.443,300
9/13/201611.2611.3011.2011.309,300
9/12/201611.3011.3011.2011.276,500
9/9/201611.3911.4711.3011.302,800
9/8/201611.0011.7011.0011.374,088
9/7/201611.0411.4011.0011.045,200
9/6/201610.9911.0710.7011.037,140
9/2/201610.6510.9710.5910.944,400
9/1/201610.5010.7010.4910.7017,900
8/31/201610.1510.5010.1510.476,159
8/30/201610.1010.2010.0510.152,550
8/29/201610.0810.209.6510.1010,600
8/26/201610.2010.2510.0510.051,600
8/25/201610.1510.2310.0310.162,100
8/24/201610.2010.4510.0010.255,000
8/23/201610.3610.4410.1710.214,300
8/22/201610.2510.3110.1510.282,400
8/19/201610.6410.6410.2510.254,905
8/18/201610.4310.4610.3010.384,800
8/17/201610.8010.8010.3510.386,800
8/16/201611.0011.0010.7710.77700
8/15/201611.0011.0010.8110.943,800
8/12/201611.2511.3010.6510.814,400
8/11/201612.0012.8511.2511.2513,790
8/10/201611.7511.7511.6411.701,253
8/9/201612.0012.1511.7311.853,740
8/8/201611.8111.8111.8111.810
8/5/201611.8411.8411.8111.81200
8/4/201611.7511.7511.6111.65650
8/3/201612.0012.0011.8011.81783
8/2/201612.0912.3712.0912.101,600
7/29/201612.2412.2411.9812.103,700
7/28/201611.7812.1611.5012.1618,720
7/27/201611.8611.8611.8611.86861
7/26/201611.7511.8711.5511.871,400
7/25/201611.9012.0111.7311.813,100
7/22/201611.7511.8611.7511.86600
7/21/201611.3911.5711.3911.561,101
7/20/201611.5111.6711.5111.67900
7/19/201611.3811.5311.3811.5311,500
7/18/201611.8512.1011.5411.541,400
7/15/201611.1111.8311.1111.768,821
7/14/201611.5011.6511.4911.501,242
7/13/201611.5111.6711.4711.671,601
7/12/201611.8211.9111.7511.7510,623
7/11/201611.9912.0011.6711.951,935
7/8/201611.7512.0011.7411.801,745
7/7/201612.0012.0011.4011.695,814
7/6/201611.5011.7511.5011.759,716
7/5/201611.7111.7111.4011.518,842
7/4/201611.9311.9411.8511.901,720
6/30/201611.8011.8011.6511.6537,600
6/29/201612.0912.0911.8511.855,600
6/28/201612.2112.3011.8011.808,327
6/27/201612.1012.1512.0012.0018,200
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center