Points.com Inc (PTS)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32.16 | 32.16 | 32.16 | 0 | 0 | CS |
| 4 | 0 | 0 | 32.16 | 32.16 | 32.16 | 0 | 0 | CS |
| 12 | 0 | 0 | 32.16 | 32.16 | 32.16 | 0 | 0 | CS |
| 26 | 0 | 0 | 32.16 | 32.16 | 32.16 | 0 | 0 | CS |
| 52 | 0 | 0 | 32.16 | 32.16 | 32.16 | 0 | 0 | CS |
| 156 | 10.53 | 48.6823855756 | 21.63 | 32.39 | 17.38 | 3733 | 28.52211887 | CS |
| 260 | 17.01 | 112.277227723 | 15.15 | 32.39 | 9.3 | 4026 | 23.28253425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727905200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727818800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727732400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727473200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727386800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727300400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727214000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1727127600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726868400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726782000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726695600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726609200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726522800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726263600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726177200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726090800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1726004400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1725918000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1725658800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1725572400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1725486000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1725399600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1725054000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724967600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724881200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724794800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724708400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724449200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724362800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724276400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724190000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1724103600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723844400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723758000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723671600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723585200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723498800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723239600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723153200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1723066800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722980400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722634800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722548400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722462000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722375600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722289200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1722030000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721943600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721857200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721770800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721684400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721425200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721338800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721252400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721166000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1721079600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720820400 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720734000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720647600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720561200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720474800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720215600 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720129200 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1720042800 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
