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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.22 | 3.12 | 166,392 |
| Sep 19 2024 | 3.21 | 0.14 | 4.56% | 3.17 | 3.25 | 3.0839 | 138,966 |
| Sep 18 2024 | 3.07 | -0.05 | -1.60% | 3.11 | 3.18 | 3.00 | 173,257 |
| Sep 17 2024 | 3.12 | 0.06 | 1.96% | 3.07 | 3.27 | 3.06 | 244,740 |
| Sep 16 2024 | 3.06 | 0.06 | 2.00% | 3.35 | 3.35 | 3.015 | 462,007 |
| Sep 13 2024 | 3.00 | -0.05 | -1.64% | 3.07 | 3.22 | 2.99 | 494,586 |
| Sep 12 2024 | 3.05 | -0.05 | -1.61% | 3.05 | 3.25 | 3.04 | 231,009 |
| Sep 11 2024 | 3.10 | 0.08 | 2.65% | 3.03 | 3.12 | 3.00 | 104,033 |
| Sep 10 2024 | 3.02 | 0.01 | 0.33% | 3.02 | 3.025 | 2.93 | 144,281 |
| Sep 09 2024 | 3.01 | 0.08 | 2.73% | 2.95 | 3.12 | 2.94 | 163,026 |
| Sep 06 2024 | 2.93 | -0.07 | -2.33% | 3.01 | 3.035 | 2.83 | 357,872 |
| Sep 05 2024 | 3.00 | -0.01 | -0.33% | 3.01 | 3.04 | 2.975 | 147,123 |
| Sep 04 2024 | 3.01 | -0.01 | -0.33% | 3.02 | 3.07 | 2.98 | 212,003 |
| Sep 03 2024 | 3.02 | -0.18 | -5.63% | 3.16 | 3.26 | 2.96 | 225,215 |
| Aug 30 2024 | 3.20 | 0.05 | 1.59% | 3.15 | 3.24 | 3.12 | 72,131 |
| Aug 29 2024 | 3.15 | 0.06 | 1.94% | 3.11 | 3.24 | 3.10 | 110,136 |
| Aug 28 2024 | 3.09 | -0.03 | -0.96% | 3.08 | 3.17 | 3.03 | 213,130 |
| Aug 27 2024 | 3.12 | -0.06 | -1.89% | 3.16 | 3.23 | 3.03 | 97,535 |
| Aug 26 2024 | 3.18 | -0.17 | -5.07% | 3.40 | 3.45 | 3.13 | 267,450 |
| Aug 23 2024 | 3.35 | 0.05 | 1.52% | 3.31 | 3.475 | 3.26 | 278,653 |
| Aug 22 2024 | 3.30 | -0.18 | -5.17% | 3.50 | 3.50 | 3.295 | 131,543 |
| Aug 21 2024 | 3.48 | 0.02 | 0.72% | 3.49 | 3.57 | 3.36 | 180,971 |
| Aug 20 2024 | 3.455 | -0.07 | -1.85% | 3.55 | 3.6199 | 3.31 | 317,297 |
| Aug 19 2024 | 3.52 | 0.27 | 8.31% | 3.25 | 3.5998 | 3.25 | 365,760 |
| Aug 16 2024 | 3.25 | 0.02 | 0.62% | 3.21 | 3.2699 | 3.12 | 91,265 |
| Aug 15 2024 | 3.23 | 0.21 | 6.95% | 3.11 | 3.345 | 3.11 | 251,340 |
| Aug 14 2024 | 3.02 | -0.03 | -0.98% | 3.00 | 3.0799 | 2.91 | 417,460 |
| Aug 13 2024 | 3.05 | 0.00 | 0.00% | 3.06 | 3.13 | 2.98 | 241,987 |
| Aug 12 2024 | 3.05 | 0.01 | 0.33% | 3.01 | 3.14 | 2.99 | 194,120 |
| Aug 09 2024 | 3.04 | -0.01 | -0.33% | 3.01 | 3.05 | 2.96 | 153,537 |
| Aug 08 2024 | 3.05 | 0.05 | 1.67% | 3.09 | 3.15 | 3.00 | 168,798 |
| Aug 07 2024 | 3.00 | -0.10 | -3.23% | 3.16 | 3.17 | 2.97 | 278,703 |
| Aug 06 2024 | 3.10 | -0.05 | -1.59% | 3.20 | 3.2499 | 3.10 | 191,279 |
| Aug 05 2024 | 3.15 | -0.07 | -2.17% | 2.94 | 3.17 | 2.92 | 372,228 |
| Aug 02 2024 | 3.22 | -0.01 | -0.31% | 3.09 | 3.35 | 2.99 | 423,821 |
| Aug 01 2024 | 3.23 | -0.33 | -9.27% | 3.56 | 3.56 | 3.17 | 599,665 |
| Jul 31 2024 | 3.56 | 0.10 | 2.89% | 3.47 | 3.75 | 3.37 | 239,969 |
| Jul 30 2024 | 3.46 | -0.36 | -9.42% | 3.83 | 4.00 | 3.42 | 497,868 |
| Jul 29 2024 | 3.82 | -0.06 | -1.55% | 3.87 | 4.00 | 3.785 | 182,782 |
| Jul 26 2024 | 3.88 | -0.06 | -1.52% | 4.03 | 4.07 | 3.85 | 142,022 |
| Jul 25 2024 | 3.94 | 0.18 | 4.65% | 3.85 | 4.03 | 3.74 | 207,357 |
| Jul 24 2024 | 3.765 | -0.47 | -10.99% | 4.13 | 4.1903 | 3.74 | 253,216 |
| Jul 23 2024 | 4.23 | 0.33 | 8.46% | 3.91 | 4.32 | 3.90 | 614,659 |
| Jul 22 2024 | 3.90 | 0.03 | 0.78% | 3.88 | 3.9404 | 3.73 | 196,832 |
| Jul 19 2024 | 3.87 | 0.01 | 0.26% | 3.81 | 3.99 | 3.77 | 257,589 |
| Jul 18 2024 | 3.86 | -0.15 | -3.74% | 4.01 | 4.12 | 3.775 | 332,137 |
| Jul 17 2024 | 4.01 | -0.14 | -3.26% | 4.10 | 4.27 | 3.92 | 385,421 |
| Jul 16 2024 | 4.145 | -0.08 | -1.89% | 4.25 | 4.42 | 4.02 | 602,083 |
| Jul 15 2024 | 4.225 | 0.14 | 3.30% | 4.17 | 4.3999 | 4.10 | 596,601 |
| Jul 12 2024 | 4.09 | 0.21 | 5.41% | 3.96 | 4.27 | 3.94 | 805,786 |
| Jul 11 2024 | 3.88 | 0.36 | 10.23% | 3.62 | 3.995 | 3.5504 | 609,717 |
| Jul 10 2024 | 3.52 | 0.15 | 4.45% | 3.39 | 3.64 | 3.39 | 594,923 |
| Jul 09 2024 | 3.37 | 0.14 | 4.33% | 3.21 | 3.52 | 3.16 | 750,296 |
| Jul 08 2024 | 3.23 | 0.11 | 3.53% | 3.10 | 3.315 | 3.061 | 385,288 |
| Jul 05 2024 | 3.12 | 0.11 | 3.65% | 2.97 | 3.16 | 2.9401 | 847,274 |
| Jul 03 2024 | 3.01 | 0.06 | 2.03% | 2.96 | 3.13 | 2.93 | 320,088 |
| Jul 02 2024 | 2.95 | -0.08 | -2.64% | 3.00 | 3.01 | 2.80 | 728,156 |
| Jul 01 2024 | 3.03 | 0.02 | 0.66% | 2.91 | 3.07 | 2.91 | 565,448 |
| Jun 28 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0 |
| Jun 27 2024 | 3.01 | -0.03 | -0.99% | 3.03 | 3.15 | 2.97 | 750,881 |
| Jun 26 2024 | 3.04 | -0.12 | -3.80% | 3.11 | 3.32 | 2.92 | 753,713 |
| Jun 25 2024 | 3.16 | 0.30 | 10.49% | 2.83 | 3.22 | 2.83 | 874,813 |
