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 (%)
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%)
Nov 02, 2020 3.650 3.650 3.550 3.610 3,800 -0.01(-0.28%)
Oct 30, 2020 3.440 3.620 3.420 3.620 2,500 +0.24(+7.10%)
Oct 29, 2020 3.380 3.380 3.380 3.380 100 +0.06(+1.81%)
Oct 28, 2020 3.400 3.400 3.320 3.320 400 -0.12(-3.49%)
Oct 27, 2020 3.440 3.440 3.320 3.440 700 -0.04(-1.15%)
Oct 26, 2020 3.470 3.480 3.180 3.480 1,200 -0.03(-0.85%)
Oct 23, 2020 3.460 3.510 3.210 3.510 800 +0.01(+0.29%)
Oct 22, 2020 3.430 3.500 3.430 3.500 500 +0.12(+3.55%)
Oct 21, 2020 3.300 3.380 3.300 3.380 500 +0.14(+4.32%)
Oct 20, 2020 3.320 3.320 3.240 3.240 400 -0.12(-3.57%)
Oct 19, 2020 3.400 3.400 3.360 3.360 300 -0.08(-2.33%)
Oct 16, 2020 3.480 3.480 3.440 3.440 450 -0.08(-2.27%)
Oct 15, 2020 3.400 3.520 3.400 3.520 2,114 +0.09(+2.62%)
Oct 13, 2020 3.430 3.430 3.430 0 +0.12(+3.63%)
Oct 09, 2020 3.310 3.310 3.310 0 +0.33(+11.07%)
Oct 08, 2020 2.960 2.980 2.920 2.980 400 -0.02(-0.67%)
Oct 07, 2020 2.990 3.100 2.980 3.000 4,200 +0.06(+2.04%)
Oct 05, 2020 2.940 2.940 2.940 0 +0.12(+4.26%)
Oct 02, 2020 2.700 2.820 2.700 2.820 300 +0.08(+2.92%)
Oct 01, 2020 2.680 2.740 2.590 2.740 26,800 +0.12(+4.58%)
Sep 30, 2020 2.620 2.620 2.620 2.620 100 +0.00(+0.00%)
Sep 29, 2020 2.620 2.620 2.620 2.620 100 +0.00(+0.00%)
Sep 28, 2020 2.660 2.660 2.620 2.620 200 -0.08(-2.96%)
Sep 25, 2020 2.700 2.700 2.700 2.700 500 +0.06(+2.27%)
Sep 24, 2020 2.520 2.640 2.520 2.640 400 +0.10(+3.94%)
Sep 23, 2020 2.490 2.630 2.440 2.540 20,800 +0.09(+3.67%)
Sep 22, 2020 2.450 2.450 2.450 2.450 100 -0.04(-1.61%)
Sep 21, 2020 2.560 2.560 2.410 2.490 500 -0.13(-4.96%)
Sep 18, 2020 2.620 2.620 2.600 2.620 2,000 +0.01(+0.38%)
Sep 17, 2020 2.570 2.610 2.570 2.610 200 +0.08(+3.16%)
Sep 16, 2020 2.520 2.610 2.500 2.530 5,299 +0.05(+2.02%)
Sep 10, 2020 2.480 2.480 2.480 0 +0.06(+2.48%)
Sep 09, 2020 2.290 2.730 2.290 2.420 5,100 +0.17(+7.56%)
Sep 08, 2020 2.380 2.380 2.210 2.250 1,600 -0.19(-7.79%)
Sep 04, 2020 2.440 2.440 2.440 0 +0.08(+3.39%)
Sep 03, 2020 2.720 2.720 2.360 2.360 1,500 -0.40(-14.49%)
Sep 02, 2020 2.690 2.780 2.440 2.760 1,780 +0.01(+0.36%)
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.