Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	60,200
Mar 19, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	545,101
Mar 18, 2026	0.63	0.64	0.60	0.60	0.60	-	1,280,250
Mar 17, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	207,106
Mar 16, 2026	0.59	0.62	0.58	0.59	0.59	-	1,482,141
Mar 13, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	941,901
Mar 12, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	1,900
Mar 11, 2026	0.56	0.58	0.56	0.56	0.56	-1.75%	108,700
Mar 10, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	37,900
Mar 9, 2026	0.54	0.56	0.54	0.56	0.56	-	144,400
Mar 6, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	6,900
Mar 5, 2026	0.54	0.56	0.54	0.55	0.55	-	519,210
Mar 4, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	305,700
Mar 2, 2026	0.59	0.59	0.56	0.56	0.56	-6.67%	289,800
Feb 27, 2026	0.59	0.60	0.58	0.60	0.60	-	437,001
Feb 26, 2026	0.59	0.60	0.59	0.60	0.60	-	84,431
Feb 25, 2026	0.60	0.60	0.59	0.60	0.60	-	614,521
Feb 24, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	193,309
Feb 23, 2026	0.59	0.61	0.59	0.59	0.59	1.72%	319,319
Feb 20, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	516,800
Feb 19, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	807,501
Feb 18, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	169,400
Feb 17, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	337,393
Feb 16, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	20,326
Feb 13, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	189,800
Feb 12, 2026	0.58	0.59	0.57	0.59	0.59	5.36%	147,156
Feb 11, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	170,001
Feb 10, 2026	0.57	0.57	0.56	0.57	0.57	-	99,730
Feb 9, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	245,901
Feb 6, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	130,900
Feb 5, 2026	0.59	0.59	0.56	0.56	0.56	-1.75%	70,900
Feb 4, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	4,900
Feb 3, 2026	0.54	0.60	0.54	0.58	0.58	7.41%	91,001
Feb 2, 2026	0.54	0.55	0.54	0.54	0.54	-5.26%	93,513
Jan 30, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	16,410
Jan 29, 2026	0.56	0.58	0.56	0.58	0.58	-	183,300
Jan 28, 2026	0.57	0.58	0.56	0.58	0.58	-	230,400
Jan 27, 2026	0.58	0.58	0.56	0.58	0.58	-	26,552
Jan 26, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	30,101
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	-	49,100
Jan 22, 2026	0.59	0.59	0.58	0.59	0.59	-	109,100
Jan 21, 2026	0.58	0.59	0.58	0.59	0.59	-	291,869
Jan 20, 2026	0.58	0.59	0.58	0.59	0.59	-	121,356
Jan 19, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	25,200
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	-	10,400
Jan 15, 2026	0.57	0.58	0.56	0.58	0.58	-	24,890
Jan 14, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	2,901
Jan 13, 2026	0.57	0.58	0.55	0.57	0.57	-5.00%	266,762
Jan 12, 2026	0.60	0.60	0.60	0.60	0.60	-	260
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	5,000