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 (%)
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%)
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.