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 (%)
Aug 26, 2021 34.51 34.51 34.51 0 -0.52(-1.48%)
Aug 25, 2021 32.07 35.03 32.07 35.03 750 +3.94(+12.67%)
Aug 24, 2021 30.61 31.09 30.61 31.09 200 +1.94(+6.66%)
Aug 23, 2021 29.30 29.30 29.15 29.15 1,754 -0.04(-0.14%)
Aug 20, 2021 27.41 29.19 27.41 29.19 3,400 +0.59(+2.06%)
Aug 19, 2021 34.50 34.50 27.96 28.60 4,360 -5.48(-16.08%)
Aug 18, 2021 31.00 34.36 30.24 34.08 5,586 +3.74(+12.33%)
Aug 17, 2021 27.17 30.87 27.17 30.34 1,913 +3.49(+13.00%)
Aug 16, 2021 25.59 26.94 25.59 26.85 620 +1.85(+7.40%)
Aug 13, 2021 24.41 25.00 24.41 25.00 2,107 +0.38(+1.54%)
Aug 12, 2021 24.19 24.62 24.19 24.62 300 +0.48(+1.99%)
Aug 11, 2021 24.14 24.14 24.14 24.14 100 +0.54(+2.29%)
Aug 09, 2021 23.60 23.60 23.60 0 -0.45(-1.87%)
Aug 06, 2021 23.10 24.23 23.10 24.05 900 +1.62(+7.22%)
Aug 05, 2021 23.20 23.20 22.23 22.43 1,300 +0.03(+0.13%)
Aug 04, 2021 20.97 22.72 20.97 22.40 2,129 +2.64(+13.36%)
Aug 03, 2021 20.71 21.20 19.76 19.76 1,700 +0.43(+2.22%)
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%)
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%)
Apr 01, 2021 17.60 17.60 17.60 0 -0.03(-0.17%)
Mar 31, 2021 19.34 19.34 17.20 17.63 5,000 -0.37(-2.06%)
Mar 30, 2021 19.34 19.34 18.00 18.00 2,345 +0.25(+1.41%)
Mar 29, 2021 18.90 18.90 16.65 17.75 3,925 -2.26(-11.29%)
Mar 26, 2021 17.99 20.89 17.50 20.01 2,825 +1.04(+5.48%)
Mar 25, 2021 21.10 21.10 18.73 18.97 3,343 -2.13(-10.09%)
Mar 24, 2021 21.62 22.99 21.10 21.10 1,681 -1.50(-6.64%)
Mar 23, 2021 23.02 23.02 21.58 22.60 2,262 -0.92(-3.91%)
Mar 22, 2021 22.97 24.56 20.71 23.52 20,882 +1.18(+5.28%)
Mar 19, 2021 21.52 22.47 19.99 22.34 3,045 +1.69(+8.18%)
Mar 18, 2021 20.68 21.24 20.08 20.65 5,339 +0.01(+0.05%)
Mar 17, 2021 20.01 21.36 20.00 20.64 12,630 +0.04(+0.19%)
Mar 16, 2021 21.50 21.84 20.00 20.60 20,908 -0.35(-1.67%)
Mar 15, 2021 19.50 21.14 18.26 20.95 21,839 +2.27(+12.15%)
Mar 12, 2021 17.74 18.71 16.60 18.68 17,547 +1.07(+6.08%)
Mar 11, 2021 13.57 17.97 13.57 17.61 25,339 +2.70(+18.11%)
Mar 10, 2021 14.53 15.55 13.96 14.91 16,588 +0.72(+5.07%)
Mar 09, 2021 13.25 14.37 13.25 14.19 8,400 +1.07(+8.16%)
Mar 08, 2021 12.92 13.12 12.90 13.12 1,550 +0.27(+2.10%)
Mar 05, 2021 12.43 12.90 11.98 12.85 6,486 +0.45(+3.63%)
Mar 04, 2021 12.89 13.27 12.07 12.40 8,130 -0.46(-3.58%)
Mar 03, 2021 12.75 12.97 12.70 12.86 4,676 +0.20(+1.58%)
Mar 02, 2021 13.75 13.77 12.62 12.66 14,435 -1.15(-8.33%)
Mar 01, 2021 15.00 15.00 12.60 13.81 20,335 +0.32(+2.37%)
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%)
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.