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 29, 2021 19.33 19.33 19.33 0 -0.21(-1.07%)
Jul 28, 2021 19.50 19.74 19.50 19.54 300 -0.45(-2.25%)
Jul 27, 2021 19.99 19.99 19.99 19.99 100 +0.24(+1.22%)
Jul 26, 2021 19.96 19.96 19.75 19.75 400 -0.49(-2.42%)
Jul 23, 2021 18.77 20.24 18.77 20.24 400 +1.84(+10.00%)
Jul 22, 2021 18.42 18.42 18.40 18.40 500 -0.29(-1.55%)
Jul 20, 2021 18.69 18.69 18.69 0 -0.53(-2.76%)
Jul 19, 2021 20.21 20.21 19.22 19.22 1,200 -1.24(-6.06%)
Jul 16, 2021 20.38 20.58 20.38 20.46 500 +0.08(+0.39%)
Jul 15, 2021 20.38 20.38 20.38 20.38 100 -0.45(-2.16%)
Jul 13, 2021 20.83 20.83 20.83 0 -1.09(-4.97%)
Jul 12, 2021 21.95 21.95 21.71 21.92 507 -0.26(-1.17%)
Jul 09, 2021 22.39 22.39 22.18 22.18 200 -0.42(-1.86%)
Jul 08, 2021 22.99 22.99 22.60 22.60 1,000 -0.58(-2.50%)
Jul 07, 2021 24.05 24.05 20.46 23.18 5,100 -1.46(-5.93%)
Jul 02, 2021 24.64 24.64 24.64 0 +0.55(+2.28%)
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%)
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.