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 (%)
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%)
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.