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 (%)
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%)
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.