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 (%)
Jun 30, 2021 24.09 24.09 24.09 0 -0.45(-1.83%)
Jun 29, 2021 24.26 24.54 24.26 24.54 400 +0.28(+1.15%)
Jun 28, 2021 24.26 24.26 24.25 24.26 588 +0.86(+3.68%)
Jun 25, 2021 24.50 24.50 23.40 23.40 1,200 +0.00(+0.00%)
Jun 24, 2021 23.80 23.80 23.40 23.40 417 -1.15(-4.68%)
Jun 23, 2021 22.86 24.55 22.86 24.55 269 +0.60(+2.51%)
Jun 21, 2021 23.95 23.95 23.95 0 +0.45(+1.91%)
Jun 18, 2021 23.50 23.50 23.50 23.50 100 +0.60(+2.62%)
Jun 16, 2021 22.90 22.90 22.90 20 -0.10(-0.43%)
Jun 14, 2021 23.00 23.00 23.00 0 -0.94(-3.93%)
Jun 09, 2021 23.94 23.94 23.94 0 +0.44(+1.87%)
Jun 08, 2021 22.93 23.50 22.93 23.50 200 +0.88(+3.89%)
Jun 07, 2021 22.00 23.50 22.00 22.62 1,808 -0.77(-3.29%)
Jun 04, 2021 23.39 23.39 23.39 23.39 187 +0.46(+2.01%)
Jun 03, 2021 22.93 22.93 22.93 22.93 250 +0.09(+0.39%)
Jun 02, 2021 22.50 22.88 22.50 22.84 2,681 +0.07(+0.31%)
Jun 01, 2021 22.00 22.87 22.00 22.77 2,254 +2.17(+10.53%)
May 31, 2021 20.00 20.60 20.00 20.60 2,865 -2.11(-9.29%)
May 28, 2021 22.45 22.71 22.45 22.71 1,000 +0.26(+1.16%)
May 27, 2021 21.00 22.45 21.00 22.45 2,925 +1.46(+6.96%)
May 26, 2021 20.91 20.99 20.91 20.99 200 +0.75(+3.71%)
May 25, 2021 19.23 20.99 19.23 20.24 4,750 +0.24(+1.20%)
May 19, 2021 20.00 20.00 20.00 0 -0.10(-0.50%)
May 18, 2021 20.10 20.10 20.10 20.10 150 -0.41(-2.00%)
May 17, 2021 20.50 20.51 19.48 20.51 831 -0.56(-2.66%)
May 14, 2021 20.83 21.07 20.83 21.07 341 +0.17(+0.81%)
May 13, 2021 21.00 21.25 20.00 20.90 2,802 -0.86(-3.95%)
May 12, 2021 20.99 21.76 20.90 21.76 1,100 +0.76(+3.62%)
May 11, 2021 20.00 21.25 20.00 21.00 9,230 +1.00(+5.00%)
May 07, 2021 20.00 20.00 20.00 0 +0.36(+1.83%)
May 05, 2021 19.64 19.64 19.64 0 +0.20(+1.03%)
May 04, 2021 19.44 19.44 19.44 19.44 108 +0.00(+0.00%)
May 03, 2021 19.44 19.44 19.44 19.44 563 -0.20(-1.02%)
Apr 30, 2021 19.80 19.80 19.64 19.64 740 +0.12(+0.61%)
Apr 29, 2021 19.55 19.80 19.45 19.52 1,150 +0.06(+0.31%)
Apr 26, 2021 19.46 19.46 19.46 0 -0.29(-1.47%)
Apr 23, 2021 18.17 19.75 18.17 19.75 1,745 +0.99(+5.28%)
Apr 22, 2021 20.60 20.60 18.76 18.76 595 -2.19(-10.45%)
Apr 21, 2021 21.10 22.00 19.00 20.95 920 +0.95(+4.75%)
Apr 20, 2021 20.00 21.00 20.00 20.00 700 -0.31(-1.53%)
Apr 19, 2021 21.00 21.18 20.31 20.31 2,200 -1.04(-4.87%)
Apr 16, 2021 21.25 21.50 20.50 21.35 1,175 -0.04(-0.19%)
Apr 15, 2021 19.00 21.64 18.81 21.39 2,178 +1.38(+6.90%)
Apr 14, 2021 20.01 20.01 20.01 55 +0.00(+0.00%)
Apr 13, 2021 20.83 21.00 20.01 20.01 1,928 -0.99(-4.71%)
Apr 12, 2021 18.75 21.25 18.75 21.00 1,167 +2.25(+12.00%)
Apr 09, 2021 18.99 20.43 18.75 18.75 3,638 -0.26(-1.37%)
Apr 08, 2021 19.02 19.02 19.01 19.01 289 -1.15(-5.70%)
Apr 07, 2021 21.00 21.45 18.00 20.16 3,288 -0.84(-4.00%)
Apr 06, 2021 19.50 21.00 19.00 21.00 2,819 +4.00(+23.53%)
Apr 05, 2021 17.74 20.79 17.00 17.00 9,423 -0.60(-3.41%)
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.