Points International Ltd. Common Sharesのデータ

Points International Ltd. Common Sharesの基本情報

名前 Points International Ltd. Common Shares
ティッカー PCOM
国 Canada
上場年 nan
セクター Miscellaneous

Points International Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.13 14.83 14.99 14.95 8800.0 14.95
2021-02-12 15.14 14.38 14.38 14.97 25200.0 14.97
2021-02-11 15.28 14.84 14.84 14.96 56100.0 14.96
2021-02-10 15.22 14.62 15.12 14.65 59300.0 14.65
2021-02-09 15.15 14.53 14.53 14.89 40800.0 14.89
2021-02-08 14.86 14.5 14.81 14.63 16600.0 14.63
2021-02-05 15.1 14.41 14.41 14.85 24200.0 14.85
2021-02-04 14.62 14.02 14.16 14.52 17100.0 14.52
2021-02-03 14.47 13.95 14.47 14.02 4700.0 14.02
2021-02-02 14.76 14.2 14.76 14.2 11100.0 14.2
2021-02-01 14.96 13.48 13.53 14.8 42900.0 14.8
2021-01-29 13.7 13.4 13.4 13.57 10800.0 13.57
2021-01-28 13.62 13.4 13.62 13.41 13700.0 13.41
2021-01-27 13.71 13.2 13.58 13.71 43000.0 13.71
2021-01-26 14.93 13.18 14.93 13.6 75700.0 13.6
2021-01-25 14.7 13.73 14.7 13.81 45700.0 13.81
2021-01-22 15.34 14.46 15.19 14.67 62800.0 14.67
2021-01-21 15.66 15.12 15.5 15.29 9400.0 15.29
2021-01-20 15.49 14.83 14.83 15.37 63000.0 15.37
2021-01-19 15.13 14.07 14.64 14.93 55600.0 14.93
2021-01-15 15.23 14.66 15.23 14.66 35600.0 14.66
2021-01-14 15.56 14.98 15.0 15.33 32700.0 15.33
2021-01-13 15.7 14.74 15.7 14.79 7400.0 14.79
2021-01-12 15.96 14.77 15.96 14.81 19900.0 14.81
2021-01-11 16.07 14.27 14.44 16.07 60200.0 16.07
2021-01-08 14.54 13.8 13.8 14.48 35000.0 14.48
2021-01-07 13.81 13.55 13.64 13.66 32500.0 13.66
2021-01-06 13.95 13.52 13.8 13.79 20400.0 13.79
2021-01-05 14.16 13.46 13.93 13.63 24000.0 13.63
2021-01-04 14.93 14.01 14.35 14.01 30300.0 14.01
2020-12-31 14.75 14.3 14.55 14.35 14000.0 14.35
2020-12-30 15.22 14.5 14.65 14.5 18900.0 14.5
2020-12-29 14.87 14.12 14.87 14.4 25900.0 14.4
2020-12-28 15.15 14.46 15.01 14.8 35100.0 14.8
2020-12-24 15.39 14.72 15.36 15.01 29400.0 15.01
2020-12-23 15.55 14.73 14.78 15.25 112400.0 15.25
2020-12-22 14.97 13.15 13.15 14.65 59900.0 14.65
2020-12-21 13.12 12.83 13.08 13.1 12500.0 13.1
2020-12-18 13.39 13.21 13.39 13.29 10600.0 13.29
2020-12-17 13.84 13.25 13.84 13.37 14600.0 13.37
2020-12-16 14.14 13.81 14.01 13.82 32200.0 13.82
2020-12-15 14.35 13.9 14.18 14.2 21700.0 14.2
2020-12-14 14.3 13.64 13.9 14.01 51100.0 14.01
2020-12-11 13.75 13.05 13.15 13.73 41000.0 13.73
2020-12-10 13.39 11.82 12.35 13.32 58500.0 13.32
2020-12-09 12.44 12.12 12.12 12.35 48100.0 12.35
2020-12-08 12.37 11.81 12.07 12.18 31100.0 12.18
2020-12-07 12.4 11.75 12.4 12.2 13500.0 12.2
2020-12-04 12.61 12.1 12.3 12.54 13500.0 12.54
2020-12-03 12.49 10.86 12.26 12.3 38400.0 12.3
2020-12-02 12.37 10.66 11.84 12.27 42500.0 12.27
2020-12-01 12.16 12.0 12.14 12.04 17300.0 12.04
2020-11-30 12.05 10.99 11.39 12.0 34400.0 12.0
2020-11-27 11.85 11.56 11.84 11.56 4600.0 11.56
2020-11-25 11.96 11.65 11.74 11.95 21000.0 11.95
2020-11-24 11.9 11.14 11.14 11.85 17900.0 11.85
2020-11-23 11.47 10.85 10.85 11.37 11900.0 11.37
2020-11-20 10.84 10.51 10.6 10.83 14900.0 10.83
2020-11-19 10.82 10.06 10.23 10.8 48100.0 10.8
2020-11-18 10.44 10.2 10.38 10.3 47600.0 10.3
2020-11-17 10.65 10.02 10.55 10.33 37800.0 10.33
2020-11-16 11.47 10.02 11.33 10.65 60300.0 10.65
2020-11-13 11.03 10.64 11.03 10.89 22300.0 10.89
2020-11-12 12.07 10.74 11.85 11.02 307300.0 11.02
2020-11-11 12.09 11.56 11.72 12.08 15200.0 12.08
2020-11-10 12.0 11.52 11.52 11.99 5100.0 11.99
2020-11-09 11.83 10.18 10.18 11.47 59600.0 11.47
2020-11-06 10.0 9.71 9.98 9.95 25900.0 9.95
2020-11-05 10.03 9.42 9.42 9.97 9600.0 9.97
2020-11-04 9.91 9.39 9.74 9.9 45900.0 9.9
2020-11-03 10.13 9.8 10.05 9.83 16300.0 9.83
2020-11-02 10.13 9.78 10.12 9.82 5100.0 9.82
2020-10-30 10.28 9.78 10.11 10.05 23300.0 10.05
2020-10-29 10.32 9.87 9.97 10.05 67700.0 10.05
2020-10-28 10.05 9.68 9.9 9.98 56200.0 9.98
2020-10-27 10.2 9.67 9.99 10.19 16500.0 10.19
2020-10-26 10.14 9.76 10.0 10.06 19300.0 10.06
2020-10-23 10.39 9.69 9.73 10.25 41700.0 10.25
2020-10-22 9.77 9.24 9.25 9.75 34300.0 9.75
2020-10-21 9.72 9.27 9.72 9.32 101100.0 9.32
2020-10-20 9.73 9.41 9.48 9.73 5500.0 9.73
2020-10-19 9.82 9.74 9.82 9.78 7400.0 9.78
2020-10-16 9.92 9.71 9.71 9.83 4800.0 9.83
2020-10-15 9.82 9.58 9.82 9.79 10000.0 9.79
2020-10-14 10.19 9.64 10.0 9.64 11400.0 9.64
2020-10-13 10.27 10.05 10.21 10.12 8200.0 10.12
2020-10-12 10.47 9.68 9.73 10.18 15400.0 10.18
2020-10-09 9.89 9.61 9.8 9.78 60300.0 9.78
2020-10-08 9.71 9.5 9.56 9.66 49600.0 9.66
2020-10-07 9.76 9.38 9.74 9.59 46300.0 9.59
2020-10-06 9.85 9.71 9.81 9.75 7300.0 9.75
2020-10-05 9.99 9.74 9.77 9.79 18200.0 9.79
2020-10-02 9.85 9.64 9.76 9.75 10600.0 9.75
2020-10-01 9.91 9.66 9.72 9.91 13700.0 9.91
2020-09-30 9.83 9.25 9.25 9.68 21800.0 9.68
2020-09-29 9.79 9.57 9.59 9.79 11900.0 9.79
2020-09-28 9.77 9.5 9.5 9.65 8900.0 9.65
2020-09-25 9.75 9.32 9.75 9.4 17700.0 9.4
2020-09-24 9.82 9.66 9.81 9.71 33800.0 9.71
2020-09-23 9.96 9.71 9.83 9.8 23700.0 9.8
2020-09-22 9.97 9.59 9.97 9.81 33000.0 9.81
2020-09-21 10.18 9.77 10.18 10.03 25300.0 10.03
2020-09-18 10.32 9.38 9.46 10.32 31600.0 10.32
2020-09-17 9.69 9.42 9.58 9.69 30800.0 9.69
2020-09-16 9.9 9.63 9.73 9.73 12700.0 9.73
2020-09-15 9.89 9.69 9.69 9.71 14200.0 9.71
2020-09-14 10.27 9.7 10.02 9.71 25600.0 9.71
2020-09-11 10.17 9.91 10.17 10.02 9600.0 10.02
2020-09-10 10.45 10.12 10.12 10.17 16600.0 10.17
2020-09-09 10.27 10.0 10.11 10.19 14300.0 10.19
2020-09-08 10.62 10.03 10.62 10.16 27800.0 10.16
2020-09-04 11.0 10.23 10.96 10.69 32600.0 10.69
2020-09-03 10.98 10.71 10.87 10.9 15200.0 10.9
2020-09-02 10.79 10.6 10.63 10.73 17100.0 10.73
2020-09-01 10.97 10.53 10.59 10.7 24200.0 10.7
2020-08-31 11.0 10.45 10.91 10.69 14700.0 10.69
2020-08-28 11.73 11.08 11.73 11.08 14400.0 11.08
2020-08-27 11.78 11.27 11.56 11.64 83500.0 11.64
2020-08-26 11.8 11.48 11.8 11.58 37800.0 11.58
2020-08-25 12.03 11.65 12.0 11.79 36400.0 11.79
2020-08-24 12.16 11.53 12.16 12.05 34500.0 12.05
2020-08-21 12.15 11.23 12.02 11.96 35600.0 11.96
2020-08-20 12.35 11.56 11.65 12.23 57100.0 12.23
2020-08-19 11.75 11.27 11.29 11.66 54300.0 11.66
2020-08-18 11.31 11.13 11.13 11.27 29600.0 11.27
2020-08-17 11.22 10.77 10.9 11.2 41400.0 11.2
2020-08-14 11.0 10.35 10.39 10.94 55200.0 10.94
2020-08-13 10.91 9.76 10.76 10.37 70700.0 10.37
2020-08-12 10.96 10.05 10.46 10.78 52800.0 10.78
2020-08-11 10.41 10.05 10.16 10.39 45700.0 10.39
2020-08-10 10.29 9.62 9.89 10.09 44300.0 10.09
2020-08-07 9.89 9.56 9.73 9.73 18800.0 9.73
2020-08-06 9.77 9.38 9.57 9.76 18600.0 9.76
2020-08-05 9.5 9.23 9.33 9.5 14100.0 9.5
2020-08-04 9.27 8.89 8.97 9.21 56200.0 9.21
2020-08-03 9.19 8.77 9.19 8.91 17100.0 8.91
2020-07-31 9.5 9.09 9.42 9.24 30200.0 9.24
2020-07-30 9.57 9.31 9.31 9.37 14700.0 9.37
2020-07-29 9.6 9.29 9.35 9.52 37300.0 9.52
2020-07-28 9.42 9.12 9.21 9.33 33800.0 9.33
2020-07-27 9.66 9.11 9.34 9.35 68300.0 9.35
2020-07-24 9.37 9.2 9.34 9.33 39000.0 9.33
2020-07-23 9.72 9.35 9.58 9.41 55800.0 9.41
2020-07-22 9.89 9.38 9.85 9.57 59900.0 9.57
2020-07-21 10.13 9.79 10.13 9.84 24300.0 9.84
2020-07-20 10.07 9.52 9.65 10.0 42600.0 10.0
2020-07-17 9.66 9.4 9.57 9.58 28200.0 9.58
2020-07-16 9.85 9.42 9.52 9.62 61700.0 9.62
2020-07-15 9.84 9.23 9.58 9.25 49900.0 9.25
2020-07-14 9.85 9.37 9.75 9.56 51500.0 9.56
2020-07-13 10.54 9.78 10.5 9.85 31300.0 9.85
2020-07-10 10.59 9.19 10.2 10.43 47400.0 10.43
2020-07-09 10.65 9.89 10.25 10.32 64700.0 10.32
2020-07-08 10.65 9.04 9.04 10.34 157200.0 10.34
2020-07-07 9.38 8.82 9.38 8.85 34100.0 8.85
2020-07-06 9.32 8.71 8.82 9.21 40500.0 9.21
2020-07-02 9.02 8.59 8.69 8.75 171800.0 8.75
2020-07-01 9.39 8.52 8.9 8.52 21900.0 8.52
2020-06-30 9.18 8.6 8.6 9.11 19900.0 9.11
2020-06-29 9.1 8.47 8.95 8.7 39000.0 8.7
2020-06-26 9.19 8.9 9.16 8.95 62000.0 8.95
2020-06-25 9.42 8.98 9.22 9.28 75500.0 9.28
2020-06-24 9.47 9.14 9.42 9.22 33800.0 9.22
2020-06-23 9.97 9.45 9.82 9.62 44100.0 9.62
2020-06-22 9.68 9.45 9.65 9.65 96600.0 9.65
2020-06-19 10.03 9.43 9.5 9.81 80100.0 9.81
2020-06-18 9.65 9.33 9.43 9.45 53800.0 9.45
2020-06-17 9.71 9.45 9.63 9.54 46900.0 9.54
2020-06-16 10.23 9.51 10.0 9.71 63700.0 9.71
2020-06-15 9.97 9.53 9.88 9.85 30100.0 9.85
2020-06-12 10.26 9.88 10.22 10.06 40800.0 10.06
2020-06-11 10.37 9.91 10.31 9.99 109900.0 9.99
2020-06-10 11.15 10.73 11.15 10.83 60700.0 10.83
2020-06-09 11.14 10.65 10.78 11.11 94300.0 11.11
2020-06-08 11.21 10.78 10.85 11.1 182200.0 11.1
2020-06-05 10.75 9.5 9.5 10.71 224700.0 10.71
2020-06-04 9.29 8.5 8.59 9.17 56200.0 9.17
2020-06-03 8.6 8.13 8.2 8.59 116400.0 8.59
2020-06-02 8.25 7.85 7.85 8.09 85000.0 8.09
2020-06-01 8.01 7.57 7.57 7.83 64400.0 7.83
2020-05-29 7.6 7.21 7.51 7.49 140000.0 7.49
2020-05-28 7.95 7.46 7.83 7.47 90100.0 7.47
2020-05-27 7.89 7.5 7.62 7.83 133500.0 7.83
2020-05-26 7.6 7.0 7.0 7.44 117700.0 7.44
2020-05-22 7.31 6.89 7.18 6.96 103300.0 6.96
2020-05-21 7.52 7.13 7.42 7.23 55900.0 7.23
2020-05-20 7.8 7.15 7.36 7.41 97800.0 7.41
2020-05-19 7.88 7.23 7.8 7.28 68600.0 7.28
2020-05-18 7.87 7.55 7.79 7.78 96500.0 7.78
2020-05-15 7.92 7.33 7.56 7.78 69800.0 7.78
2020-05-14 7.88 7.1 7.28 7.52 90500.0 7.52
2020-05-13 8.7 7.26 8.67 7.35 80100.0 7.35
2020-05-12 8.96 8.65 8.83 8.7 53100.0 8.7
2020-05-11 9.04 8.62 9.04 8.81 62700.0 8.81
2020-05-08 9.21 8.9 9.04 8.9 91600.0 8.9
2020-05-07 9.2 8.7 9.2 8.92 67800.0 8.92
2020-05-06 9.45 8.76 9.45 8.86 37500.0 8.86
2020-05-05 9.75 9.17 9.46 9.35 45800.0 9.35
2020-05-04 9.48 9.12 9.44 9.35 43100.0 9.35
2020-05-01 9.87 9.21 9.76 9.51 33700.0 9.51
2020-04-30 9.84 9.15 9.77 9.76 43200.0 9.76
2020-04-29 9.73 9.07 9.25 9.67 143300.0 9.67
2020-04-28 9.12 8.82 9.12 8.89 87200.0 8.89
2020-04-27 9.11 8.8 8.81 8.92 54900.0 8.92
2020-04-24 8.74 8.26 8.29 8.57 27900.0 8.57
2020-04-23 9.05 8.23 8.92 8.31 56500.0 8.31
2020-04-22 9.5 8.72 9.03 8.81 55000.0 8.81
2020-04-21 9.03 8.61 8.81 8.98 42800.0 8.98
2020-04-20 9.83 8.96 9.59 9.14 49100.0 9.14
2020-04-17 9.66 9.09 9.1 9.54 68500.0 9.54
2020-04-16 9.77 8.87 8.87 9.06 43500.0 9.06
2020-04-15 9.76 8.68 9.76 9.08 56100.0 9.08
2020-04-14 9.98 9.13 9.36 9.81 50900.0 9.81
2020-04-13 10.16 9.17 10.16 9.29 86800.0 9.29
2020-04-09 10.21 9.55 10.01 10.05 93700.0 10.05
2020-04-08 9.61 8.89 9.07 9.45 68200.0 9.45
2020-04-07 9.65 8.59 9.1 9.07 79000.0 9.07
2020-04-06 9.17 8.59 8.84 9.1 29800.0 9.1
2020-04-03 8.79 7.6 8.43 8.78 71200.0 8.78
2020-04-02 8.98 7.53 7.76 8.5 181800.0 8.5
2020-04-01 8.13 7.4 8.13 7.83 65200.0 7.83
2020-03-31 8.62 8.09 8.5 8.23 115700.0 8.23
2020-03-30 8.94 8.29 8.8 8.52 70400.0 8.52
2020-03-27 9.05 8.28 8.91 8.9 33600.0 8.9
2020-03-26 9.36 8.7 8.84 8.94 136700.0 8.94
2020-03-25 9.05 7.98 8.17 8.8 97500.0 8.8
2020-03-24 9.01 8.08 8.48 8.15 133600.0 8.15
2020-03-23 8.63 7.42 7.5 8.2 124800.0 8.2
2020-03-20 9.63 7.07 8.75 7.52 171800.0 7.52
2020-03-19 9.59 7.1 7.67 8.78 206500.0 8.78
2020-03-18 9.8 7.95 9.64 8.04 82100.0 8.04
2020-03-17 10.46 9.52 10.46 9.96 83900.0 9.96
2020-03-16 11.32 10.35 11.24 10.4 73600.0 10.4
2020-03-13 12.3 11.4 12.16 12.09 128200.0 12.09
2020-03-12 13.34 11.99 12.81 11.99 105500.0 11.99
2020-03-11 14.08 13.44 13.95 13.46 83600.0 13.46
2020-03-10 14.9 14.06 14.9 14.2 90000.0 14.2
2020-03-09 15.27 12.27 12.27 14.77 128800.0 14.77
2020-03-06 15.81 15.1 15.22 15.56 127400.0 15.56
2020-03-05 15.76 14.7 14.7 15.6 226100.0 15.6
2020-03-04 14.65 13.65 14.65 13.9 176800.0 13.9
2020-03-03 16.7 14.64 15.49 14.65 62800.0 14.65
2020-03-02 16.03 15.24 15.86 15.37 203100.0 15.37
2020-02-28 16.05 15.17 15.88 15.84 182000.0 15.84
2020-02-27 16.89 15.89 16.89 16.3 169000.0 16.3
2020-02-26 17.78 16.79 17.78 17.08 138100.0 17.08
2020-02-25 18.41 17.4 18.33 17.86 110700.0 17.86
2020-02-24 18.23 17.57 17.91 18.21 135600.0 18.21
2020-02-21 18.7 18.16 18.21 18.55 38300.0 18.55
2020-02-20 19.04 17.8 18.76 18.25 65000.0 18.25
2020-02-19 19.06 18.24 18.4 18.88 91200.0 18.88
2020-02-18 18.56 17.88 17.88 18.49 141500.0 18.49