Canada markets closed

PlasCred Circular Innovations Inc. (PLAS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:48PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.12000.12500.10500.11500.1150173,042
Jun 20, 20240.13000.13000.12000.12000.120012,500
Jun 19, 20240.13000.13000.13000.13000.1300-
Jun 18, 20240.11000.13000.11000.13000.130086,829
Jun 17, 20240.12000.12000.12000.12000.120034,060
Jun 14, 20240.12000.12000.12000.12000.12004,003
Jun 13, 20240.12500.12500.12000.12500.125036,623
Jun 12, 20240.12500.13000.11000.12500.1250127,332
Jun 11, 20240.12500.13000.12000.12000.120019,100
Jun 10, 20240.12000.13000.12000.12500.125022,500
Jun 07, 20240.13000.13000.11000.12000.120079,211
Jun 06, 20240.12000.13000.12000.13000.1300127,820
Jun 05, 20240.13000.13000.12500.13000.1300112,486
Jun 04, 20240.14000.14000.12500.12500.125045,810
Jun 03, 20240.15000.16000.15000.16000.16009,327
May 31, 20240.13500.14000.11500.13000.1300118,873
May 30, 20240.11500.13500.11500.12500.125018,919
May 29, 20240.12000.12000.11500.12000.1200114,200
May 28, 20240.12000.13500.12000.13500.135025,500
May 27, 20240.14000.14000.13500.13500.135040,742
May 24, 20240.14000.14000.12000.14000.1400152,812
May 23, 20240.13500.13500.13500.13500.135020,525
May 22, 20240.14000.14000.14000.14000.14001,073
May 21, 20240.15000.16000.13500.15000.1500259,441
May 17, 20240.13500.14500.13000.14500.145059,500
May 16, 20240.13500.14000.13000.13000.130024,576
May 15, 20240.15000.17000.13000.13500.135046,045
May 14, 20240.14000.15000.14000.15000.150019,739
May 13, 20240.16000.16000.16000.16000.160020,649
May 10, 20240.17000.17000.16000.17000.170035,500
May 09, 20240.16000.18000.15000.15000.1500246,500
May 08, 20240.17500.18000.15000.15500.155039,199
May 07, 20240.17000.24000.17000.17000.1700267,117
May 06, 20240.15000.19000.12000.19000.1900481,347
May 03, 20240.13000.14500.13000.14000.140075,856
May 02, 20240.13000.14000.12500.12500.125044,530
May 01, 20240.13000.13000.13000.13000.130020,472
Apr 30, 20240.15000.15000.10000.10500.105069,070
Apr 29, 20240.15000.15000.12000.15000.150084,410
Apr 26, 20240.15000.15000.15000.15000.150024,800
Apr 25, 20240.15000.15000.15000.15000.150050,100
Apr 24, 20240.14000.16000.14000.15000.150073,950
Apr 23, 20240.16500.16500.15000.15000.150053,195
Apr 22, 20240.17000.17000.16000.16000.160038,049
Apr 19, 20240.18000.18000.17500.17500.175081,308
Apr 18, 20240.20500.21000.19000.19000.190072,622
Apr 17, 20240.20500.20500.20000.20500.205012,100
Apr 16, 20240.19000.21000.19000.20500.205059,078
Apr 15, 20240.18500.19000.18500.19000.190047,685
Apr 12, 20240.20500.20500.16000.18000.1800103,286
Apr 11, 20240.20000.21000.20000.21000.210022,000
Apr 10, 20240.20000.20000.20000.20000.200010,101
Apr 09, 20240.23500.25500.20000.20000.2000153,271
Apr 08, 20240.21000.24000.21000.23500.23505,981
Apr 05, 20240.22500.22500.20500.21000.210049,713
Apr 04, 20240.23000.24000.20500.20500.205091,322
Apr 03, 20240.24000.24500.21500.23000.230060,280
Apr 02, 20240.24500.24500.24500.24500.2450863
Apr 01, 20240.25500.26000.25000.26000.26007,369
Mar 28, 20240.27000.27000.25000.25500.255014,626
Mar 27, 20240.27000.27500.25500.26000.2600321,100
Mar 26, 20240.23000.27500.23000.27000.270028,525
Mar 25, 20240.26000.27500.26000.26000.260015,355
Mar 22, 20240.26000.27000.26000.26500.26506,452
Mar 21, 20240.27500.27500.27500.27500.27503,956
Mar 20, 20240.28000.28500.26500.27500.275027,000
Mar 19, 20240.29000.29000.27000.28000.280073,906
Mar 18, 20240.29000.29000.27500.29000.290071,350
Mar 15, 20240.27500.28500.27500.28500.285031,500
Mar 14, 20240.27500.27500.27000.27500.275018,800
Mar 13, 20240.29000.29000.27500.29000.290037,116
Mar 12, 20240.28500.29000.28500.29000.290020,061
Mar 11, 20240.29000.29500.28000.28500.285055,097
Mar 08, 20240.29500.29500.28000.29000.290063,000
Mar 07, 20240.30000.30000.28500.29500.2950642,741
Mar 06, 20240.32000.32000.28500.28500.285065,153
Mar 05, 20240.33000.33000.32000.32000.320039,630
Mar 04, 20240.34000.34000.32000.32000.320054,034
Mar 01, 20240.34000.34000.34000.34000.340040,600
Feb 29, 20240.34000.34000.33000.33000.330017,115
Feb 28, 20240.35000.35000.33000.34000.340046,170
Feb 27, 20240.34500.36000.34000.34000.3400139,485
Feb 26, 20240.36000.36000.33000.33500.3350251,974
Feb 23, 20240.37500.37500.34000.35500.355099,918
Feb 22, 20240.38500.38500.34000.36500.3650156,835
Feb 21, 20240.37000.40000.36000.39000.390093,787
Feb 20, 20240.38000.40000.36000.37000.3700474,682
Feb 16, 20240.37000.37000.36000.37000.3700150,155
Feb 15, 20240.37500.37500.35500.36500.3650106,928
Feb 14, 20240.37000.38000.34500.37000.370099,467
Feb 13, 20240.35000.37000.35000.37000.370050,325
Feb 12, 20240.41000.42000.36000.38500.3850314,922
Feb 09, 20240.47500.47500.40000.42000.4200158,507
Feb 08, 20240.48500.50000.45000.47000.4700283,212
Feb 07, 20240.51000.52000.44000.47000.4700389,153
Feb 06, 20240.60000.62000.52000.54000.540075,060
Feb 05, 20240.62000.62000.57000.58000.5800116,119
Feb 02, 20240.59000.62000.58000.61000.6100115,329
Feb 01, 20240.55000.58000.55000.56000.560090,941
Jan 31, 20240.55000.56000.53000.55000.5500112,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...