Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.13	1.15	1.11	1.11	1.11	-0.89%	1,158,610
Sep 1, 2026	1.16	1.18	1.12	1.12	1.12	-3.45%	2,540,134
Aug 31, 2026	1.20	1.21	1.16	1.16	1.16	-3.33%	1,304,466
Aug 28, 2026	1.24	1.26	1.20	1.20	1.20	-4.00%	1,922,550
Aug 27, 2026	1.29	1.29	1.25	1.25	1.25	-1.57%	828,461
Aug 26, 2026	1.26	1.29	1.24	1.27	1.27	1.60%	2,470,210
Aug 25, 2026	1.29	1.32	1.25	1.25	1.25	-2.34%	5,622,011
Aug 24, 2026	1.21	1.38	1.21	1.28	1.28	8.47%	19,481,043
Aug 21, 2026	1.16	1.19	1.15	1.18	1.18	1.72%	2,281,525
Aug 20, 2026	1.16	1.19	1.15	1.16	1.16	-	901,807
Aug 19, 2026	1.16	1.21	1.14	1.19	1.16	2.59%	5,081,740
Aug 18, 2026	1.18	1.18	1.15	1.16	1.13	-1.69%	1,818,832
Aug 17, 2026	1.22	1.22	1.15	1.18	1.15	-1.67%	4,123,932
Aug 14, 2026	1.19	1.23	1.16	1.20	1.17	0.84%	4,022,111
Aug 13, 2026	1.21	1.22	1.17	1.19	1.16	-2.46%	6,348,726
Aug 11, 2026	1.11	1.23	1.11	1.22	1.19	10.91%	24,493,308
Aug 10, 2026	1.10	1.22	1.10	1.10	1.07	4.76%	30,591,774
Aug 7, 2026	1.04	1.05	1.03	1.05	1.02	-	1,008,502
Aug 6, 2026	1.04	1.07	1.02	1.05	1.02	1.94%	5,948,301
Aug 5, 2026	1.04	1.07	1.02	1.03	1.00	-	5,194,678
Aug 4, 2026	1.00	1.05	1.00	1.03	1.00	0.98%	5,962,760
Aug 3, 2026	0.96	1.05	0.96	1.02	0.99	8.51%	17,586,826
Jul 31, 2026	0.81	0.95	0.81	0.94	0.92	17.50%	13,735,960
Jul 30, 2026	0.81	0.81	0.80	0.80	0.78	-2.44%	835,930
Jul 27, 2026	0.83	0.85	0.80	0.82	0.80	-	2,679,301
Jul 24, 2026	0.80	0.85	0.79	0.82	0.80	2.50%	6,265,584
Jul 23, 2026	0.86	0.86	0.80	0.80	0.78	-3.61%	7,416,012
Jul 22, 2026	0.76	0.84	0.76	0.83	0.81	7.79%	12,967,505
Jul 21, 2026	0.71	0.77	0.71	0.77	0.75	8.45%	7,031,112
Jul 20, 2026	0.70	0.71	0.69	0.71	0.69	1.43%	387,104
Jul 17, 2026	0.73	0.73	0.70	0.70	0.68	-1.41%	1,131,105
Jul 16, 2026	0.71	0.71	0.69	0.71	0.69	-	671,551
Jul 15, 2026	0.72	0.72	0.69	0.71	0.69	-	778,002
Jul 14, 2026	0.69	0.73	0.69	0.71	0.69	1.43%	1,703,361
Jul 13, 2026	0.68	0.70	0.68	0.70	0.68	2.94%	599,600
Jul 10, 2026	0.68	0.69	0.68	0.68	0.66	-1.45%	546,977
Jul 9, 2026	0.66	0.69	0.66	0.69	0.67	2.99%	856,700
Jul 8, 2026	0.67	0.72	0.67	0.67	0.65	-	1,434,601
Jul 7, 2026	0.66	0.67	0.66	0.67	0.65	-	279,437
Jul 6, 2026	0.65	0.69	0.65	0.67	0.65	1.52%	498,740
Jul 3, 2026	0.66	0.66	0.65	0.66	0.64	-	387,120
Jul 2, 2026	0.67	0.67	0.64	0.66	0.64	-	1,123,951
Jul 1, 2026	0.65	0.68	0.65	0.66	0.64	-	714,700
Jun 30, 2026	0.67	0.67	0.65	0.66	0.64	-1.49%	1,947,302
Jun 29, 2026	0.71	0.72	0.67	0.67	0.65	-5.63%	2,648,016
Jun 26, 2026	0.69	0.71	0.69	0.71	0.69	2.90%	88,000
Jun 25, 2026	0.70	0.70	0.68	0.69	0.67	-1.43%	636,398
Jun 24, 2026	0.70	0.71	0.69	0.70	0.68	-	610,811
Jun 23, 2026	0.72	0.74	0.70	0.70	0.68	-4.11%	951,627
Jun 22, 2026	0.74	0.74	0.72	0.73	0.71	-	385,703