Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PDSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 2.645 | -0.26 | -8.79% | 2.89 | 2.915 | 2.59 | 881,367 |
| Apr 18 2024 | 2.90 | 0.18 | 6.62% | 2.72 | 3.015 | 2.69 | 1,127,652 |
| Apr 17 2024 | 2.72 | -0.08 | -2.86% | 2.84 | 2.84 | 2.68 | 610,736 |
| Apr 16 2024 | 2.80 | -0.02 | -0.71% | 2.81 | 2.925 | 2.68 | 717,500 |
| Apr 15 2024 | 2.82 | -0.37 | -11.60% | 3.20 | 3.241 | 2.805 | 1,308,951 |
| Apr 12 2024 | 3.19 | -0.18 | -5.34% | 3.33 | 3.38 | 3.14 | 595,598 |
| Apr 11 2024 | 3.37 | 0.22 | 6.98% | 3.19 | 3.41 | 3.19 | 587,003 |
| Apr 10 2024 | 3.15 | -0.12 | -3.67% | 3.14 | 3.20 | 3.07 | 516,858 |
| Apr 09 2024 | 3.27 | -0.04 | -1.21% | 3.31 | 3.31 | 3.095 | 932,709 |
| Apr 08 2024 | 3.31 | 0.08 | 2.48% | 3.27 | 3.40 | 3.14 | 620,207 |
| Apr 05 2024 | 3.23 | -0.06 | -1.82% | 3.24 | 3.375 | 3.1707 | 901,766 |
| Apr 04 2024 | 3.29 | -0.39 | -10.60% | 3.69 | 3.73 | 3.22 | 1,422,362 |
| Apr 03 2024 | 3.68 | -0.04 | -1.08% | 3.76 | 3.77 | 3.61 | 691,170 |
| Apr 02 2024 | 3.72 | -0.30 | -7.46% | 3.92 | 3.935 | 3.64 | 1,367,404 |
| Apr 01 2024 | 4.02 | 0.06 | 1.52% | 4.05 | 4.08 | 3.785 | 1,008,426 |
| Mar 28 2024 | 3.96 | 0.11 | 2.86% | 3.91 | 4.56 | 3.90 | 2,283,939 |
| Mar 27 2024 | 3.85 | -0.63 | -14.06% | 4.00 | 4.37 | 3.61 | 4,404,417 |
| Mar 26 2024 | 4.48 | -0.25 | -5.29% | 4.76 | 4.915 | 4.47 | 2,013,678 |
| Mar 25 2024 | 4.73 | 0.11 | 2.38% | 4.56 | 4.815 | 4.55 | 994,087 |
| Mar 22 2024 | 4.62 | -0.26 | -5.33% | 4.86 | 4.87 | 4.565 | 1,005,327 |
| Mar 21 2024 | 4.88 | 0.07 | 1.46% | 4.84 | 4.90 | 4.74 | 603,125 |
| Mar 20 2024 | 4.81 | 0.12 | 2.56% | 4.70 | 5.00 | 4.58 | 560,513 |
| Mar 19 2024 | 4.69 | -0.07 | -1.37% | 4.70 | 4.78 | 4.58 | 506,480 |
| Mar 18 2024 | 4.755 | -0.15 | -2.96% | 4.89 | 4.90 | 4.67 | 351,872 |
| Mar 15 2024 | 4.90 | 0.12 | 2.40% | 4.76 | 4.92 | 4.6993 | 424,214 |
| Mar 14 2024 | 4.785 | 0.04 | 0.74% | 4.81 | 4.90 | 4.48 | 796,564 |
| Mar 13 2024 | 4.75 | 0.13 | 2.70% | 4.80 | 5.0528 | 4.68 | 984,772 |
| Mar 12 2024 | 4.625 | -0.34 | -6.75% | 4.97 | 5.00 | 4.61 | 1,318,561 |
| Mar 11 2024 | 4.96 | -0.50 | -9.16% | 5.44 | 5.71 | 4.92 | 2,007,629 |
| Mar 08 2024 | 5.46 | -0.36 | -6.19% | 5.87 | 6.00 | 5.32 | 1,236,711 |
| Mar 07 2024 | 5.82 | -0.22 | -3.64% | 6.12 | 6.16 | 5.80 | 632,008 |
| Mar 06 2024 | 6.04 | 0.24 | 4.14% | 5.92 | 6.22 | 5.60 | 992,388 |
| Mar 05 2024 | 5.80 | -0.37 | -6.00% | 6.07 | 6.17 | 5.72 | 1,220,327 |
| Mar 04 2024 | 6.17 | -0.42 | -6.37% | 6.66 | 6.68 | 6.10 | 1,240,173 |
| Mar 01 2024 | 6.59 | 0.00 | 0.00% | 6.66 | 6.66 | 6.31 | 1,171,121 |
| Feb 29 2024 | 6.59 | 0.72 | 12.27% | 6.02 | 6.68 | 6.02 | 2,624,531 |
| Feb 28 2024 | 5.87 | -0.23 | -3.77% | 6.14 | 6.165 | 5.76 | 967,430 |
| Feb 27 2024 | 6.10 | 0.56 | 10.11% | 5.70 | 6.19 | 5.689 | 1,802,990 |
| Feb 26 2024 | 5.54 | 0.12 | 2.21% | 5.44 | 5.66 | 5.3215 | 675,802 |
| Feb 23 2024 | 5.42 | 0.07 | 1.31% | 5.35 | 5.55 | 5.22 | 568,332 |
| Feb 22 2024 | 5.35 | 0.06 | 1.13% | 5.31 | 5.41 | 5.29 | 367,542 |
| Feb 21 2024 | 5.29 | -0.25 | -4.51% | 5.49 | 5.55 | 5.125 | 402,262 |
| Feb 20 2024 | 5.54 | 0.14 | 2.59% | 5.35 | 5.60 | 5.33 | 543,854 |
| Feb 16 2024 | 5.40 | -0.06 | -1.10% | 5.40 | 5.415 | 5.2601 | 512,351 |
| Feb 15 2024 | 5.46 | 0.14 | 2.63% | 5.40 | 5.49 | 5.31 | 442,833 |
| Feb 14 2024 | 5.32 | 0.34 | 6.83% | 5.05 | 5.35 | 4.94 | 516,536 |
| Feb 13 2024 | 4.98 | -0.49 | -8.96% | 5.25 | 5.35 | 4.97 | 975,734 |
| Feb 12 2024 | 5.47 | 0.15 | 2.72% | 5.32 | 5.57 | 5.30 | 472,017 |
| Feb 09 2024 | 5.325 | 0.07 | 1.24% | 5.26 | 5.38 | 5.13 | 368,420 |
| Feb 08 2024 | 5.26 | -0.03 | -0.57% | 5.26 | 5.43 | 5.19 | 579,387 |
| Feb 07 2024 | 5.29 | -0.08 | -1.49% | 5.40 | 5.43 | 5.20 | 351,315 |
| Feb 06 2024 | 5.37 | 0.11 | 2.09% | 5.22 | 5.42 | 5.15 | 275,163 |
| Feb 05 2024 | 5.26 | -0.15 | -2.77% | 5.34 | 5.36 | 5.19 | 364,844 |
| Feb 02 2024 | 5.41 | -0.21 | -3.74% | 5.56 | 5.589 | 5.35 | 442,687 |
| Feb 01 2024 | 5.62 | 0.27 | 5.05% | 5.50 | 5.695 | 5.35 | 671,318 |
| Jan 31 2024 | 5.35 | -0.23 | -4.12% | 5.58 | 5.61 | 5.3405 | 486,541 |
| Jan 30 2024 | 5.58 | -0.31 | -5.26% | 5.88 | 5.9491 | 5.45 | 893,013 |
| Jan 29 2024 | 5.89 | 0.40 | 7.29% | 5.51 | 5.95 | 5.36 | 679,505 |
| Jan 26 2024 | 5.49 | 0.19 | 3.58% | 5.34 | 5.65 | 5.30 | 969,845 |
| Jan 25 2024 | 5.30 | 0.37 | 7.51% | 4.99 | 5.32 | 4.93 | 899,709 |
| Jan 24 2024 | 4.93 | -0.10 | -1.99% | 5.10 | 5.14 | 4.90 | 734,498 |
| Jan 23 2024 | 5.03 | 0.54 | 12.03% | 4.54 | 5.03 | 4.5399 | 1,072,215 |
| Jan 22 2024 | 4.49 | -0.01 | -0.22% | 4.55 | 4.6799 | 4.37 | 590,569 |
