Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	18.69	19.00	18.69	19.00	4,234	+0.16(+0.85%)
Mar 30, 2021	18.99	18.99	18.66	18.84	7,200	-0.30(-1.57%)
Mar 29, 2021	18.15	19.29	18.15	19.14	4,499	-0.54(-2.74%)
Mar 26, 2021	19.90	20.09	19.54	19.68	10,575	-0.23(-1.16%)
Mar 25, 2021	19.65	19.97	19.35	19.91	5,540	+0.11(+0.56%)
Mar 24, 2021	19.75	19.85	19.75	19.80	1,600	-0.04(-0.20%)
Mar 23, 2021	19.61	20.00	19.54	19.84	2,412	+0.08(+0.40%)
Mar 22, 2021	20.00	20.14	19.70	19.76	6,399	-0.30(-1.50%)
Mar 19, 2021	19.61	20.06	19.61	20.06	800	+0.31(+1.57%)
Mar 18, 2021	19.33	19.93	19.33	19.75	15,150	+0.23(+1.18%)
Mar 17, 2021	19.63	19.63	19.50	19.52	1,247	-0.16(-0.81%)
Mar 16, 2021	19.71	19.71	19.65	19.68	839	-0.26(-1.30%)
Mar 15, 2021	19.86	20.03	19.86	19.94	1,600	-0.06(-0.30%)
Mar 12, 2021	19.95	20.00	19.95	20.00	423	-0.10(-0.50%)
Mar 11, 2021	20.20	20.27	20.02	20.10	3,800	-0.25(-1.23%)
Mar 10, 2021	19.90	20.35	19.55	20.35	3,203	+0.39(+1.95%)
Mar 09, 2021	20.05	20.15	19.85	19.96	1,600	+0.06(+0.30%)
Mar 08, 2021	19.85	20.38	19.65	19.90	10,339	-0.10(-0.50%)
Mar 05, 2021	18.75	20.60	18.74	20.00	47,925	+0.07(+0.35%)
Mar 04, 2021	20.00	20.00	19.75	19.93	800	-0.17(-0.85%)
Mar 03, 2021	20.10	20.18	19.98	20.10	7,745	-0.11(-0.54%)
Mar 02, 2021	19.95	20.27	19.95	20.21	1,759	-0.05(-0.25%)
Mar 01, 2021	20.10	20.60	20.06	20.26	17,584	+0.03(+0.15%)
Feb 26, 2021	19.90	20.25	19.90	20.23	3,526	+0.67(+3.43%)
Feb 25, 2021	19.55	19.75	19.50	19.56	6,181	-0.44(-2.20%)
Feb 24, 2021	18.76	20.00	18.76	20.00	18,500	+1.23(+6.55%)
Feb 22, 2021		18.77	18.77	18.77	0	-0.02(-0.11%)
Feb 19, 2021	19.10	19.10	18.79	18.79	500	-0.71(-3.64%)
Feb 18, 2021	18.65	19.60	18.65	19.50	8,408	+0.58(+3.07%)
Feb 17, 2021	18.92	18.92	18.92	18.92	110	+0.09(+0.48%)
Feb 16, 2021	19.15	19.15	18.83	18.83	300	-0.17(-0.89%)
Feb 12, 2021		19.00	19.00	19.00	0	+0.06(+0.32%)
Feb 11, 2021	19.15	19.30	18.94	18.94	7,407	+0.39(+2.10%)
Feb 10, 2021	19.07	19.25	18.55	18.55	11,300	-0.45(-2.37%)
Feb 09, 2021	19.00	19.21	19.00	19.00	17,345	+0.35(+1.88%)
Feb 08, 2021	18.71	18.75	18.60	18.65	2,472	-0.41(-2.15%)
Feb 05, 2021	18.88	19.06	18.80	19.06	1,395	+0.33(+1.76%)
Feb 04, 2021	18.17	18.73	18.09	18.73	1,450	+0.71(+3.94%)
Feb 03, 2021	18.03	18.03	18.02	18.02	200	-0.15(-0.83%)
Feb 02, 2021	18.17	18.17	18.17	18.17	100	-0.54(-2.89%)
Feb 01, 2021	16.51	19.00	16.51	18.71	8,400	+1.56(+9.10%)
Jan 28, 2021		17.15	17.15	17.15	0	-0.40(-2.28%)
Jan 27, 2021	17.02	17.55	16.95	17.55	1,400	+0.38(+2.21%)
Jan 26, 2021	17.46	17.47	16.81	17.17	1,500	-0.39(-2.22%)
Jan 25, 2021	18.01	18.46	17.48	17.56	4,054	-1.07(-5.74%)
Jan 22, 2021	19.33	19.33	18.63	18.63	7,100	-0.70(-3.62%)
Jan 21, 2021	19.67	19.67	19.19	19.33	1,100	-0.13(-0.67%)
Jan 20, 2021	19.32	19.50	19.30	19.46	8,700	+0.29(+1.51%)
Jan 19, 2021	18.21	19.17	18.07	19.17	12,600	+0.66(+3.57%)
Jan 18, 2021	18.50	18.51	18.50	18.51	1,100	-0.25(-1.33%)
Jan 15, 2021	19.42	19.60	18.76	18.76	1,971	-0.60(-3.10%)
Jan 14, 2021	18.84	19.50	18.84	19.36	4,840	+0.80(+4.31%)
Jan 13, 2021	18.46	18.56	18.46	18.56	314	-0.43(-2.26%)
Jan 12, 2021	20.13	20.25	18.96	18.99	869	-1.47(-7.18%)
Jan 11, 2021	18.42	20.46	18.42	20.46	9,036	+2.19(+11.99%)
Jan 08, 2021	17.60	18.27	17.56	18.27	5,200	+1.00(+5.79%)
Jan 06, 2021		17.27	17.27	17.27	0	+0.08(+0.47%)
Jan 05, 2021	17.76	17.76	17.19	17.19	800	-0.89(-4.92%)
Jan 04, 2021	18.12	18.30	18.06	18.08	450	-0.55(-2.95%)
Dec 30, 2020		18.63	18.63	18.63	0	+0.17(+0.92%)
Dec 29, 2020	18.55	18.55	18.21	18.46	800	-0.60(-3.15%)
Dec 24, 2020		19.06	19.06	19.06	0	-0.59(-3.00%)
Dec 23, 2020	19.40	19.99	19.33	19.65	10,680	+0.84(+4.47%)
Dec 22, 2020	17.70	19.23	17.50	18.81	9,100	+1.96(+11.63%)
Dec 21, 2020	16.78	16.85	16.65	16.85	1,390	-0.15(-0.88%)
Dec 18, 2020	17.00	17.00	17.00	17.00	1,100	-0.28(-1.62%)
Dec 17, 2020	17.52	17.52	17.00	17.28	1,800	-0.39(-2.21%)
Dec 16, 2020	17.89	17.89	17.67	17.67	1,500	-0.57(-3.12%)
Dec 15, 2020	18.00	18.25	18.00	18.24	2,333	+0.13(+0.72%)
Dec 14, 2020	17.50	18.11	17.50	18.11	1,512	+0.61(+3.49%)
Dec 11, 2020	16.23	17.50	16.22	17.50	4,650	+0.51(+3.00%)
Dec 10, 2020	15.93	17.03	15.93	16.99	6,770	+1.15(+7.26%)
Dec 09, 2020	15.79	15.91	15.62	15.84	2,050	+0.19(+1.21%)
Dec 08, 2020	15.71	15.75	15.65	15.65	1,100	+0.28(+1.82%)
Dec 07, 2020	15.78	15.78	15.29	15.37	984	-0.56(-3.52%)
Dec 04, 2020	15.70	16.05	15.68	15.93	2,200	+0.11(+0.70%)
Dec 03, 2020	15.34	16.00	15.34	15.82	1,600	-0.08(-0.50%)
Dec 02, 2020	15.60	15.90	15.60	15.90	2,885	+0.30(+1.92%)
Dec 01, 2020	15.74	15.74	15.56	15.60	6,950	+0.00(+0.00%)
Nov 30, 2020	15.38	15.60	14.71	15.60	7,385	+0.05(+0.32%)
Nov 27, 2020	15.30	15.55	15.25	15.55	1,125	+0.48(+3.19%)
Nov 26, 2020	15.10	15.10	14.96	15.07	800	-0.42(-2.71%)
Nov 25, 2020	15.15	15.49	15.15	15.49	2,316	+0.07(+0.45%)
Nov 24, 2020	15.15	15.48	15.00	15.42	2,220	+0.58(+3.91%)
Nov 23, 2020	14.47	14.84	14.47	14.84	2,253	+0.79(+5.62%)
Nov 20, 2020	14.00	14.10	14.00	14.05	500	+0.09(+0.64%)
Nov 19, 2020	13.40	13.96	13.39	13.96	1,725	+0.41(+3.03%)
Nov 18, 2020	13.50	13.56	13.35	13.55	1,608	+0.05(+0.37%)
Nov 17, 2020	13.76	13.76	13.23	13.50	1,718	-0.46(-3.30%)
Nov 16, 2020	14.13	14.13	13.17	13.96	2,226	-0.32(-2.24%)
Nov 13, 2020	14.55	14.55	14.15	14.28	1,600	-0.42(-2.86%)
Nov 12, 2020	15.04	15.04	14.43	14.70	4,214	-1.15(-7.26%)
Nov 11, 2020	15.44	15.85	15.19	15.85	4,060	+0.20(+1.28%)
Nov 10, 2020	15.08	15.65	15.08	15.65	4,080	+0.65(+4.33%)
Nov 09, 2020	13.43	15.12	13.43	15.00	7,290	+2.08(+16.10%)
Nov 06, 2020	13.00	13.00	12.92	12.92	1,386	-0.08(-0.62%)
Nov 05, 2020	13.00	13.00	13.00	13.00	100	+0.00(+0.00%)
Nov 04, 2020	12.90	13.02	12.62	13.00	10,050	+0.03(+0.23%)
Nov 03, 2020	13.08	13.08	12.96	12.97	2,500	-0.26(-1.97%)
Nov 02, 2020	13.38	13.38	13.23	13.23	400	-0.29(-2.14%)
Oct 30, 2020	13.32	13.53	13.08	13.52	900	-0.05(-0.37%)
Oct 29, 2020	13.33	13.57	13.33	13.57	475	+0.37(+2.80%)
Oct 28, 2020	13.12	13.29	13.12	13.20	800	-0.07(-0.53%)
Oct 27, 2020	13.15	13.38	13.15	13.27	1,500	-0.13(-0.97%)
Oct 26, 2020	13.18	13.40	13.06	13.40	619	-0.10(-0.74%)
Oct 23, 2020	12.90	13.50	12.84	13.50	1,480	+0.68(+5.30%)
Oct 22, 2020	12.26	12.82	12.26	12.82	4,129	+0.57(+4.65%)
Oct 21, 2020	12.61	12.62	12.25	12.25	3,391	-0.36(-2.85%)
Oct 20, 2020	12.59	12.61	12.59	12.61	200	-0.29(-2.25%)
Oct 19, 2020	12.94	12.94	12.90	12.90	1,381	-0.10(-0.77%)
Oct 16, 2020	13.00	13.00	13.00	13.00	1,000	+0.10(+0.78%)
Oct 15, 2020	12.89	12.90	12.89	12.90	200	+0.02(+0.16%)
Oct 14, 2020	13.23	13.23	12.88	12.88	400	-0.51(-3.81%)
Oct 13, 2020	13.17	13.39	13.17	13.39	425	+0.64(+5.02%)
Oct 09, 2020		12.75	12.75	12.75	0	+0.06(+0.47%)
Oct 08, 2020	12.65	12.92	12.65	12.69	800	-0.21(-1.63%)
Oct 07, 2020	12.36	12.91	12.36	12.90	807	+0.02(+0.16%)
Oct 06, 2020	12.95	12.95	12.88	12.88	560	-0.12(-0.92%)
Oct 05, 2020	12.99	13.01	12.99	13.00	4,500	-0.22(-1.66%)
Oct 01, 2020		13.22	13.22	13.22	0	+0.43(+3.36%)
Sep 30, 2020	12.79	12.79	12.79	12.79	175	-0.21(-1.62%)
Sep 29, 2020	12.93	13.00	12.93	13.00	1,100	+0.06(+0.46%)
Sep 28, 2020	12.77	13.00	12.77	12.94	3,183	+0.40(+3.19%)
Sep 25, 2020	12.95	12.95	12.54	12.54	2,400	-0.45(-3.46%)
Sep 24, 2020	13.00	13.00	12.96	12.99	4,392	-0.01(-0.08%)
Sep 23, 2020	13.24	13.30	13.00	13.00	914	+0.16(+1.25%)
Sep 22, 2020	12.98	13.00	12.84	12.84	4,459	-0.53(-3.96%)
Sep 21, 2020	13.40	13.40	13.07	13.37	1,000	-0.13(-0.96%)
Sep 18, 2020	12.45	13.50	12.45	13.50	1,130	+1.02(+8.17%)
Sep 17, 2020	12.74	12.74	12.48	12.48	910	-0.29(-2.27%)
Sep 16, 2020	12.99	13.00	12.74	12.77	3,598	-0.05(-0.39%)
Sep 15, 2020	12.75	13.11	12.74	12.82	2,200	+0.06(+0.47%)
Sep 14, 2020	13.31	13.41	12.76	12.76	1,814	-0.64(-4.78%)
Sep 11, 2020	13.30	13.40	13.28	13.40	500	-0.05(-0.37%)
Sep 10, 2020	13.52	13.57	13.45	13.45	650	+0.00(+0.00%)
Sep 09, 2020	13.38	13.45	13.21	13.45	2,509	+0.07(+0.52%)
Sep 08, 2020	13.85	13.91	13.26	13.38	1,975	-0.70(-4.97%)
Sep 04, 2020		14.08	14.08	14.08	0	-0.29(-2.02%)
Sep 03, 2020	14.19	14.37	14.19	14.37	3,329	+0.25(+1.77%)
Sep 02, 2020	14.05	14.12	13.85	14.12	1,200	+0.08(+0.57%)
Sep 01, 2020	14.04	14.18	14.02	14.04	856	+0.15(+1.08%)
Aug 31, 2020	14.50	14.50	13.80	13.89	2,434	-0.65(-4.47%)
Aug 28, 2020	15.15	15.15	14.54	14.54	697	-0.76(-4.97%)
Aug 27, 2020	15.22	15.30	15.22	15.30	496	-0.14(-0.91%)
Aug 26, 2020	15.47	15.47	15.34	15.44	300	-0.06(-0.39%)
Aug 25, 2020	15.01	15.62	15.01	15.50	8,894	-0.52(-3.25%)
Aug 24, 2020	15.80	16.02	15.67	16.02	1,400	+0.07(+0.44%)
Aug 21, 2020	16.25	16.25	14.86	15.95	6,013	-0.31(-1.91%)
Aug 20, 2020	15.42	16.26	15.42	16.26	6,933	+0.92(+6.00%)
Aug 19, 2020	14.86	15.38	14.83	15.34	2,703	+0.58(+3.93%)
Aug 18, 2020	14.75	14.85	14.68	14.76	3,700	-0.04(-0.27%)
Aug 17, 2020	12.75	14.80	12.75	14.80	4,234	+0.22(+1.51%)
Aug 14, 2020	13.77	14.58	13.77	14.58	7,350	+0.83(+6.04%)
Aug 13, 2020	14.50	14.50	13.01	13.75	5,704	-0.75(-5.17%)
Aug 12, 2020	12.75	14.50	12.75	14.50	6,060	+0.70(+5.07%)
Aug 11, 2020	13.03	13.80	13.03	13.80	3,900	+0.52(+3.92%)
Aug 10, 2020	12.75	13.28	12.75	13.28	800	+0.47(+3.67%)
Aug 07, 2020	13.11	13.22	12.81	12.81	1,200	-0.17(-1.31%)
Aug 06, 2020	12.21	13.03	12.21	12.98	1,770	+0.36(+2.85%)
Aug 05, 2020	12.40	12.62	12.39	12.62	1,100	+0.20(+1.61%)
Aug 04, 2020	11.90	12.42	11.90	12.42	3,220	-0.04(-0.32%)
Jul 31, 2020		12.46	12.46	12.46	0	-0.19(-1.50%)
Jul 30, 2020	12.59	12.67	12.41	12.65	2,131	-0.14(-1.09%)
Jul 29, 2020	12.57	12.79	12.55	12.79	2,400	+0.29(+2.32%)
Jul 28, 2020	12.31	12.53	12.31	12.50	900	-0.04(-0.32%)
Jul 27, 2020	12.48	12.54	12.20	12.54	4,810	+0.01(+0.08%)
Jul 24, 2020	12.58	12.58	12.38	12.53	4,900	+0.03(+0.24%)
Jul 23, 2020	12.84	12.99	12.50	12.50	6,700	-0.46(-3.55%)
Jul 22, 2020	13.28	13.28	12.71	12.96	6,093	-0.38(-2.85%)
Jul 21, 2020	13.36	13.49	13.30	13.34	1,122	-0.16(-1.19%)
Jul 20, 2020	13.00	13.50	13.00	13.50	2,707	+0.38(+2.90%)
Jul 17, 2020	13.03	13.12	12.96	13.12	1,000	+0.12(+0.92%)
Jul 16, 2020	12.97	13.09	12.81	13.00	7,600	+0.44(+3.50%)
Jul 15, 2020	12.98	13.06	12.47	12.56	2,240	-0.35(-2.71%)
Jul 14, 2020	13.14	13.29	12.91	12.91	800	-0.66(-4.86%)
Jul 13, 2020	14.16	14.16	13.45	13.57	815	-0.69(-4.84%)
Jul 10, 2020	13.19	14.26	12.89	14.26	1,375	+0.33(+2.37%)
Jul 09, 2020	14.26	14.26	13.57	13.93	3,531	-0.09(-0.64%)
Jul 08, 2020	14.31	14.33	13.91	14.02	5,454	+1.86(+15.30%)
Jul 07, 2020	12.20	12.20	12.00	12.16	2,300	-0.32(-2.56%)
Jul 06, 2020	12.02	12.60	12.01	12.48	3,500	+0.59(+4.96%)
Jul 02, 2020		11.89	11.89	11.89	0	-0.40(-3.25%)
Jun 30, 2020		12.29	12.29	12.29	0	+0.15(+1.24%)
Jun 29, 2020	11.80	12.35	11.80	12.14	2,969	-0.05(-0.41%)
Jun 26, 2020	12.52	12.52	12.19	12.19	11,698	-0.50(-3.94%)
Jun 25, 2020	12.51	12.78	12.33	12.69	3,318	+0.12(+0.95%)
Jun 24, 2020	12.66	12.77	12.50	12.57	3,079	-0.48(-3.68%)
Jun 23, 2020	12.80	13.14	12.77	13.05	1,718	+0.08(+0.62%)
Jun 22, 2020	13.17	13.26	12.86	12.97	3,988	-0.35(-2.63%)
Jun 19, 2020	13.22	13.66	13.20	13.32	8,200	+0.43(+3.34%)
Jun 18, 2020	12.84	13.10	12.78	12.89	4,559	-0.04(-0.31%)
Jun 17, 2020	13.07	13.18	12.89	12.93	3,932	-0.28(-2.12%)
Jun 16, 2020	13.56	13.89	13.11	13.21	6,704	-0.12(-0.90%)
Jun 15, 2020	13.01	13.53	13.00	13.33	4,399	-0.41(-2.98%)
Jun 12, 2020	13.79	13.90	13.53	13.74	3,429	+0.00(+0.00%)
Jun 11, 2020	13.86	14.10	13.52	13.74	18,608	-0.78(-5.37%)
Jun 10, 2020	13.79	14.91	13.79	14.52	6,025	-0.24(-1.63%)
Jun 09, 2020	14.99	14.99	14.57	14.76	6,039	-0.04(-0.27%)
Jun 08, 2020	14.45	15.00	14.43	14.80	17,266	+0.38(+2.64%)
Jun 05, 2020	12.56	14.42	12.56	14.42	49,380	+2.10(+17.05%)
Jun 04, 2020	11.45	12.48	11.45	12.32	4,600	+0.70(+6.02%)
Jun 03, 2020	11.01	11.62	11.00	11.62	11,747	+0.69(+6.31%)
Jun 02, 2020	10.88	11.08	10.87	10.93	17,172	+0.23(+2.15%)
Jun 01, 2020	10.50	10.82	10.48	10.70	6,440	+0.63(+6.26%)
May 29, 2020	10.37	10.42	10.00	10.07	11,400	-0.36(-3.45%)
May 28, 2020	10.86	10.90	10.26	10.43	4,840	-0.32(-2.98%)
May 27, 2020	10.46	10.84	10.40	10.75	14,761	+0.44(+4.27%)
May 26, 2020	10.20	10.48	9.820	10.31	13,327	+0.52(+5.31%)
May 25, 2020	9.500	9.790	9.300	9.790	3,454	+0.03(+0.31%)
May 22, 2020	10.15	10.23	9.700	9.760	9,501	-0.34(-3.37%)
May 21, 2020	10.42	10.42	9.960	10.10	5,150	-0.15(-1.46%)
May 20, 2020	10.38	10.51	9.940	10.25	16,961	+0.11(+1.08%)
May 19, 2020	10.84	10.96	10.14	10.14	3,597	-0.85(-7.73%)
May 15, 2020		10.99	10.99	10.99	0	+0.48(+4.57%)
May 14, 2020	11.43	11.43	10.11	10.51	4,900	+0.29(+2.84%)
May 13, 2020	12.15	12.15	10.22	10.22	7,258	-2.00(-16.37%)
May 12, 2020	12.25	12.52	12.20	12.22	4,850	+0.01(+0.08%)
May 11, 2020	12.46	12.50	12.01	12.21	2,314	-0.24(-1.93%)
May 08, 2020	12.47	12.75	12.45	12.45	4,170	+0.10(+0.81%)
May 07, 2020	12.52	12.65	12.35	12.35	3,501	-0.21(-1.67%)
May 06, 2020	12.84	12.84	12.41	12.56	1,444	-0.68(-5.14%)
May 05, 2020	13.01	13.58	12.93	13.24	4,763	-0.14(-1.05%)
May 04, 2020	13.30	13.38	12.92	13.38	8,299	+0.00(+0.00%)
May 01, 2020	13.40	13.41	13.38	13.38	3,638	-0.33(-2.41%)
Apr 30, 2020	13.15	13.71	12.87	13.71	3,843	+0.40(+3.01%)
Apr 29, 2020	12.79	13.36	12.74	13.31	5,428	+0.91(+7.34%)
Apr 28, 2020	12.64	12.64	12.40	12.40	3,000	-0.27(-2.13%)
Apr 27, 2020	12.57	12.76	12.32	12.67	3,535	+0.97(+8.29%)
Apr 24, 2020	11.85	12.27	11.70	11.70	2,720	+0.28(+2.45%)
Apr 23, 2020	12.47	12.65	11.42	11.42	5,058	-1.10(-8.79%)
Apr 22, 2020	12.77	12.81	12.48	12.52	2,279	-0.27(-2.11%)
Apr 21, 2020	12.32	12.81	12.25	12.79	2,500	-0.06(-0.47%)
Apr 20, 2020	13.60	13.76	12.74	12.85	1,865	-0.49(-3.67%)
Apr 17, 2020	12.31	13.54	12.31	13.34	3,458	+0.56(+4.38%)
Apr 16, 2020	12.91	13.10	12.60	12.78	3,930	-0.30(-2.29%)
Apr 15, 2020	12.50	13.08	12.38	13.08	4,282	-0.72(-5.22%)
Apr 14, 2020	13.48	13.80	13.41	13.80	5,152	+0.52(+3.92%)
Apr 13, 2020	14.99	14.99	12.91	13.28	8,547	-1.05(-7.33%)
Apr 09, 2020		14.33	14.33	14.33	0	+1.02(+7.66%)
Apr 08, 2020	12.61	13.48	12.52	13.31	26,600	+0.56(+4.39%)
Apr 07, 2020	13.37	13.64	12.40	12.75	6,848	-0.15(-1.16%)
Apr 06, 2020	12.50	12.90	12.18	12.90	1,954	+0.58(+4.71%)
Apr 03, 2020	12.34	12.35	11.50	12.32	5,036	+0.28(+2.33%)
Apr 02, 2020	11.15	12.35	10.80	12.04	8,561	+1.08(+9.85%)

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.

Points International Ltd (TSX: PTS )

Historical Prices

Free News Feed