Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Card Group (TSX: PMTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.290 9.290 8.390 8.390 4,438 -0.56(-6.26%)
Jan 28, 2021 8.800 9.580 8.000 8.950 8,150 -0.17(-1.86%)
Jan 27, 2021 11.51 12.60 8.880 9.120 24,561 -2.03(-18.21%)
Jan 26, 2021 11.01 13.29 10.94 11.15 31,175 +0.21(+1.92%)
Jan 25, 2021 9.110 11.13 8.910 10.94 28,326 +2.39(+27.95%)
Jan 22, 2021 8.400 8.570 7.890 8.550 4,602 +0.10(+1.18%)
Jan 21, 2021 6.770 8.640 6.680 8.450 9,946 +1.68(+24.82%)
Jan 20, 2021 6.340 6.770 6.340 6.770 3,339 +0.48(+7.63%)
Jan 19, 2021 6.050 6.290 6.050 6.290 760 +0.30(+5.01%)
Jan 18, 2021 5.760 6.010 5.760 5.990 846 -0.12(-1.96%)
Jan 15, 2021 6.090 6.300 6.090 6.110 2,000 +0.08(+1.33%)
Jan 14, 2021 5.710 6.320 5.710 6.030 2,600 -0.34(-5.34%)
Jan 13, 2021 6.140 6.670 5.870 6.370 4,900 -0.07(-1.09%)
Jan 12, 2021 6.610 6.650 6.380 6.440 4,145 -0.21(-3.16%)
Jan 11, 2021 6.630 6.960 6.630 6.650 3,012 +0.08(+1.22%)
Jan 08, 2021 6.140 6.570 6.140 6.570 3,743 +0.49(+8.06%)
Jan 07, 2021 6.000 6.350 5.970 6.080 2,820 +0.12(+2.01%)
Jan 06, 2021 6.040 6.310 5.960 5.960 2,170 -0.02(-0.33%)
Jan 05, 2021 6.030 6.120 5.840 5.980 1,900 +0.01(+0.17%)
Jan 04, 2021 5.750 6.150 5.620 5.970 5,300 +0.41(+7.37%)
Dec 31, 2020 5.560 5.560 5.560 0 +0.34(+6.51%)
Dec 30, 2020 5.270 5.270 5.100 5.220 2,000 -0.11(-2.06%)
Dec 29, 2020 5.410 5.590 5.330 5.330 2,600 -0.02(-0.37%)
Dec 24, 2020 5.350 5.350 5.350 0 +0.05(+0.94%)
Dec 23, 2020 5.300 5.300 5.300 5.300 200 +0.05(+0.95%)
Dec 22, 2020 4.820 5.300 4.820 5.250 1,000 +0.47(+9.83%)
Dec 21, 2020 4.800 4.800 4.740 4.780 300 -0.08(-1.65%)
Dec 18, 2020 4.890 4.900 4.860 4.860 1,300 +0.01(+0.21%)
Dec 17, 2020 4.910 4.910 4.850 4.850 200 -0.10(-2.02%)
Dec 16, 2020 4.910 4.950 4.910 4.950 200 +0.08(+1.64%)
Dec 14, 2020 4.870 4.870 4.870 0 -0.02(-0.41%)
Dec 11, 2020 4.890 4.890 4.890 4.890 100 +0.04(+0.82%)
Dec 09, 2020 4.850 4.850 4.850 0 -0.06(-1.22%)
Dec 08, 2020 4.800 4.910 4.800 4.910 3,401 +0.01(+0.20%)
Dec 07, 2020 4.800 4.900 4.800 4.900 330 -0.02(-0.41%)
Dec 04, 2020 5.000 5.000 4.880 4.920 400 -0.04(-0.81%)
Dec 03, 2020 5.160 5.220 4.960 4.960 801 -0.16(-3.13%)
Dec 02, 2020 5.010 5.140 5.010 5.120 900 +0.33(+6.89%)
Dec 01, 2020 5.250 5.450 4.660 4.790 5,903 -0.53(-9.96%)
Nov 30, 2020 5.390 5.390 5.320 5.320 300 -0.03(-0.56%)
Nov 27, 2020 5.210 5.530 5.210 5.350 1,300 +0.18(+3.48%)
Nov 25, 2020 5.170 5.170 5.170 0 +0.07(+1.37%)
Nov 24, 2020 5.210 5.220 5.100 5.100 900 -0.10(-1.92%)
Nov 23, 2020 4.900 5.450 4.900 5.200 3,356 +0.10(+1.96%)
Nov 20, 2020 5.110 5.110 4.970 5.100 3,000 +0.02(+0.39%)
Nov 19, 2020 5.690 5.690 5.080 5.080 1,580 -0.03(-0.59%)
Nov 18, 2020 5.160 5.160 5.100 5.110 1,998 -0.01(-0.20%)
Nov 17, 2020 4.900 5.240 4.900 5.120 1,200 -0.02(-0.39%)
Nov 16, 2020 5.140 5.190 4.940 5.140 3,399 -0.07(-1.34%)
Nov 13, 2020 4.920 5.210 4.920 5.210 2,614 +0.11(+2.16%)
Nov 12, 2020 5.500 5.500 4.970 5.100 5,520 -0.47(-8.44%)
Nov 11, 2020 5.540 5.570 5.540 5.570 200 +0.06(+1.09%)
Nov 10, 2020 5.430 5.550 5.430 5.510 800 +0.01(+0.18%)
Nov 09, 2020 5.490 5.700 5.330 5.500 13,165 +0.10(+1.85%)
Nov 06, 2020 4.800 5.400 4.800 5.400 4,500 +0.54(+11.11%)
Nov 05, 2020 4.960 5.020 4.750 4.860 4,400 -0.06(-1.22%)
Nov 04, 2020 4.910 5.330 4.840 4.920 15,275 +0.08(+1.65%)
Nov 03, 2020 3.890 5.210 3.890 4.840 16,510 +1.23(+34.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.