Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.56	0.58	0.56	0.57	-	-1.72%	3,700
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
Jan 8, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	151,700
Jan 7, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	12,801
Jan 6, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	183,700
Jan 5, 2026	0.58	0.60	0.58	0.60	0.60	-	16,800
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	7,500
Dec 29, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	14,291
Dec 26, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	13,000
Dec 25, 2025	0.59	0.59	0.58	0.59	0.59	-	144,902
Dec 24, 2025	0.60	0.61	0.59	0.59	0.59	-	23,651
Dec 23, 2025	0.59	0.59	0.58	0.59	0.59	-1.67%	14,545
Dec 22, 2025	0.61	0.61	0.54	0.60	0.60	-1.64%	49,211
Dec 19, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	11,900
Dec 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	4,400
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-	3,100
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-	3,705
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	-	4,400
Dec 12, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	203,600
Dec 11, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	56,700
Dec 9, 2025	0.60	0.60	0.59	0.60	0.60	-	27,900
Dec 8, 2025	0.60	0.60	0.58	0.60	0.60	1.69%	26,100
Dec 4, 2025	0.59	0.60	0.59	0.59	0.59	-	25,801
Dec 3, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	44,100
Dec 2, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	620
Dec 1, 2025	0.59	0.60	0.59	0.59	0.59	-	41,050
Nov 28, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	111,800
Nov 27, 2025	0.62	0.62	0.60	0.61	0.61	-	400
Nov 26, 2025	0.62	0.62	0.59	0.61	0.61	-	160,300
Nov 25, 2025	0.61	0.61	0.60	0.61	0.61	-	24,600
Nov 24, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	94,300
Nov 21, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	64,710
Nov 20, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	152,603