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 (%)
Feb 26, 2021 13.70 14.62 12.31 13.49 28,185 -0.06(-0.44%)
Feb 25, 2021 10.27 14.67 10.27 13.55 27,261 +3.80(+38.97%)
Feb 24, 2021 9.370 9.870 9.370 9.750 2,086 +0.38(+4.06%)
Feb 23, 2021 9.110 9.440 9.080 9.370 1,800 -0.18(-1.88%)
Feb 22, 2021 9.190 10.00 9.090 9.550 4,024 +0.46(+5.06%)
Feb 19, 2021 8.890 9.090 8.890 9.090 1,164 +0.23(+2.60%)
Feb 18, 2021 8.940 9.360 8.580 8.860 4,100 +0.00(+0.00%)
Feb 17, 2021 9.440 9.550 8.500 8.860 5,001 -0.59(-6.24%)
Feb 16, 2021 9.400 9.670 9.200 9.450 5,600 -0.45(-4.55%)
Feb 12, 2021 9.900 9.900 9.900 0 -0.24(-2.37%)
Feb 11, 2021 9.820 10.40 9.750 10.14 5,904 +0.29(+2.94%)
Feb 10, 2021 10.17 11.02 9.800 9.850 11,470 -0.38(-3.71%)
Feb 09, 2021 10.04 10.83 10.04 10.23 8,901 +0.23(+2.30%)
Feb 08, 2021 9.200 10.80 9.200 10.00 13,590 +0.81(+8.81%)
Feb 05, 2021 8.210 9.190 8.160 9.190 2,050 +0.92(+11.12%)
Feb 04, 2021 8.000 8.340 7.830 8.270 4,350 +0.27(+3.37%)
Feb 03, 2021 8.270 8.420 8.000 8.000 7,208 -0.21(-2.56%)
Feb 02, 2021 7.770 8.240 7.770 8.210 3,409 +0.29(+3.66%)
Feb 01, 2021 8.320 8.390 7.870 7.920 7,980 -0.47(-5.60%)
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%)
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%)
Sep 01, 2020 3.070 3.070 2.750 2.750 1,400 -0.36(-11.58%)
Aug 28, 2020 3.110 3.110 3.110 0 +0.08(+2.64%)
Aug 27, 2020 3.150 3.150 2.950 3.030 1,900 -0.15(-4.72%)
Aug 24, 2020 3.180 3.180 3.180 0 +0.11(+3.58%)
Aug 21, 2020 3.130 3.190 3.070 3.070 400 -0.02(-0.65%)
Aug 20, 2020 3.180 3.180 3.050 3.090 1,100 -0.11(-3.44%)
Aug 19, 2020 3.240 3.250 3.200 3.200 4,200 -0.10(-3.03%)
Aug 18, 2020 3.300 3.300 3.300 3.300 600 +0.18(+5.77%)
Aug 17, 2020 3.100 3.220 3.100 3.120 700 +0.09(+2.97%)
Aug 14, 2020 2.970 3.140 2.970 3.030 2,453 +0.03(+1.00%)
Aug 12, 2020 3.000 3.000 3.000 0 -0.04(-1.32%)
Aug 11, 2020 3.120 3.120 3.040 3.040 300 -0.12(-3.80%)
Aug 10, 2020 3.100 3.160 3.100 3.160 200 +0.00(+0.00%)
Aug 07, 2020 3.380 3.380 3.160 3.160 665 -0.26(-7.60%)
Aug 06, 2020 3.500 3.500 3.420 3.420 650 -0.06(-1.72%)
Aug 05, 2020 3.830 3.830 2.980 3.480 9,010 -0.91(-20.73%)
Aug 04, 2020 4.100 4.490 4.100 4.390 6,039 +0.38(+9.48%)
Jul 31, 2020 4.010 4.010 4.010 0 +0.02(+0.50%)
Jul 30, 2020 3.840 3.990 3.840 3.990 515 +0.22(+5.84%)
Jul 29, 2020 3.770 3.850 3.730 3.770 900 +0.06(+1.62%)
Jul 28, 2020 3.740 3.840 3.710 3.710 1,350 -0.06(-1.59%)
Jul 27, 2020 3.500 3.990 3.500 3.770 3,490 +0.34(+9.91%)
Jul 24, 2020 2.750 3.550 2.750 3.430 3,054 +0.14(+4.26%)
Jul 23, 2020 3.320 3.320 3.290 3.290 300 -0.02(-0.60%)
Jul 21, 2020 3.310 3.310 3.310 0 -0.18(-5.16%)
Jul 20, 2020 3.510 3.580 3.490 3.490 600 -0.05(-1.41%)
Jul 17, 2020 3.590 3.630 3.500 3.540 1,900 +0.01(+0.28%)
Jul 16, 2020 3.530 3.530 3.530 3.530 100 +0.06(+1.73%)
Jul 15, 2020 3.460 3.470 3.460 3.470 200 +0.06(+1.76%)
Jul 14, 2020 3.210 3.410 3.210 3.410 700 +0.26(+8.25%)
Jul 13, 2020 3.060 3.150 2.970 3.150 1,300 +0.06(+1.94%)
Jul 10, 2020 2.910 3.090 2.680 3.090 6,506 +0.01(+0.32%)
Jul 09, 2020 3.200 3.300 2.720 3.080 19,600 -0.18(-5.52%)
Jul 08, 2020 3.220 3.350 3.190 3.260 7,000 -0.33(-9.19%)
Jul 07, 2020 3.830 3.830 3.400 3.590 2,600 -0.28(-7.24%)
Jul 06, 2020 4.000 4.000 3.870 3.870 878 -0.10(-2.52%)
Jul 02, 2020 3.970 3.970 3.970 0 +0.02(+0.51%)
Jun 30, 2020 3.950 3.950 3.950 0 +0.41(+11.58%)
Jun 29, 2020 3.350 3.540 3.350 3.540 1,750 +0.30(+9.26%)
Jun 26, 2020 3.270 3.300 3.210 3.240 1,400 -0.05(-1.52%)
Jun 25, 2020 3.020 3.290 3.020 3.290 1,000 -0.12(-3.52%)
Jun 24, 2020 3.300 3.410 3.300 3.410 7,100 +0.07(+2.10%)
Jun 23, 2020 3.080 3.340 3.080 3.340 844 +0.32(+10.60%)
Jun 22, 2020 3.070 3.140 3.010 3.020 11,400 -0.05(-1.63%)
Jun 19, 2020 2.940 3.100 2.940 3.070 13,500 +0.19(+6.60%)
Jun 18, 2020 2.860 2.880 2.720 2.880 1,000 -0.02(-0.69%)
Jun 17, 2020 2.930 2.930 2.900 2.900 450 -0.06(-2.03%)
Jun 16, 2020 2.850 3.020 2.850 2.960 10,163 +0.41(+16.08%)
Jun 15, 2020 2.550 2.550 2.550 2.550 100 +0.07(+2.82%)
Jun 12, 2020 2.480 2.480 2.480 2.480 100 -0.03(-1.20%)
Jun 11, 2020 2.600 2.640 2.480 2.510 5,500 -0.13(-4.92%)
Jun 10, 2020 2.670 2.760 2.420 2.640 2,189 -0.07(-2.58%)
Jun 09, 2020 2.500 2.750 2.460 2.710 800 +0.09(+3.44%)
Jun 08, 2020 2.410 2.620 2.400 2.620 1,000 +0.18(+7.38%)
Jun 05, 2020 2.300 2.480 2.300 2.440 1,100 +0.10(+4.27%)
Jun 04, 2020 2.000 2.440 2.000 2.340 2,260 +0.40(+20.62%)
Jun 03, 2020 1.940 1.940 1.940 1.940 100 +0.04(+2.11%)
Jun 02, 2020 1.760 1.900 1.740 1.900 2,700 +0.07(+3.83%)
Jun 01, 2020 1.890 1.890 1.790 1.830 800 -0.10(-5.18%)
May 29, 2020 2.060 2.060 1.710 1.930 1,600 -0.15(-7.21%)
May 28, 2020 1.990 2.120 1.980 2.080 1,700 +0.05(+2.46%)
May 27, 2020 2.000 2.050 2.000 2.030 1,300 +0.03(+1.50%)
May 26, 2020 1.720 2.260 1.720 2.000 4,800 +0.31(+18.34%)
May 25, 2020 1.730 1.770 1.690 1.690 300 +0.00(+0.00%)
May 22, 2020 1.610 1.750 1.410 1.690 4,979 +0.17(+11.18%)
May 21, 2020 1.270 1.520 1.270 1.520 800 +0.32(+26.67%)
May 20, 2020 1.100 1.200 1.100 1.200 700 +0.16(+15.38%)
May 19, 2020 1.060 1.100 1.040 1.040 320 +0.02(+1.96%)
May 15, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
May 13, 2020 1.020 1.020 1.020 0 -0.15(-12.82%)
May 12, 2020 1.110 1.170 1.070 1.170 10,900 +0.06(+5.41%)
May 06, 2020 1.110 1.110 1.110 0 +0.16(+16.84%)
May 04, 2020 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Apr 30, 2020 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Apr 29, 2020 1.040 1.080 0.9200 0.9200 3,900 -0.06(-6.12%)
Apr 28, 2020 0.9800 0.9800 0.9800 0.9800 700 +0.00(+0.00%)
Apr 13, 2020 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Apr 09, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 07, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 03, 2020 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Apr 02, 2020 0.9600 0.9600 0.9600 200 +0.00(+0.00%)
Mar 24, 2020 0.9600 0.9600 0.9600 0 +0.14(+17.07%)
Mar 23, 2020 0.9000 1.330 0.8200 0.8200 10,000 -0.05(-5.75%)
Mar 19, 2020 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Mar 18, 2020 0.8400 0.9700 0.8400 0.9300 2,200 +0.14(+17.72%)
Mar 17, 2020 0.9800 0.9800 0.7100 0.7900 2,800 -0.13(-14.13%)
Mar 16, 2020 1.140 1.140 0.8600 0.9200 7,400 -0.29(-23.97%)
Mar 13, 2020 1.500 1.670 1.210 1.210 50,124 +0.10(+9.01%)
Mar 12, 2020 1.030 1.110 1.030 1.110 3,747 +0.09(+8.82%)
Mar 11, 2020 0.9900 1.170 0.9900 1.020 12,300 +0.05(+5.15%)
Mar 10, 2020 1.120 1.120 0.9700 0.9700 1,100 -0.17(-14.91%)
Mar 09, 2020 1.090 1.140 1.000 1.140 4,000 +0.04(+3.64%)
Mar 06, 2020 1.040 1.100 1.000 1.100 600 +0.04(+3.77%)
Mar 05, 2020 1.030 1.060 1.030 1.060 500 +0.06(+6.00%)
Mar 04, 2020 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Mar 03, 2020 1.000 1.020 1.000 1.020 1,000 +0.04(+4.08%)
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.