Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.63	0.64	0.61	0.62	0.62	1.64%	387,900
May 25, 2026	0.69	0.69	0.61	0.61	0.61	-8.96%	903,204
May 22, 2026	0.64	0.69	0.64	0.67	0.67	8.06%	3,358,970
May 21, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	153,501
May 20, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	473,201
May 19, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	492,600
May 18, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	33,501
May 15, 2026	0.62	0.62	0.60	0.60	0.60	1.69%	41,409
May 14, 2026	0.61	0.61	0.59	0.59	0.59	-	5,210
May 13, 2026	0.62	0.63	0.59	0.59	0.59	-	157,320
May 12, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	36,300
May 11, 2026	0.60	0.61	0.59	0.60	0.60	3.45%	164,601
May 8, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	35,300
May 7, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	94,800
May 6, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	37,300
May 5, 2026	0.55	0.57	0.55	0.57	0.57	-1.72%	421,800
Apr 30, 2026	0.57	0.58	0.57	0.58	0.58	-	5,229
Apr 29, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	23,522
Apr 28, 2026	0.53	0.57	0.53	0.57	0.57	-1.72%	588,004
Apr 27, 2026	0.59	0.59	0.57	0.58	0.58	-	173,740
Apr 24, 2026	0.61	0.61	0.60	0.61	0.58	-1.61%	120,810
Apr 23, 2026	0.63	0.63	0.61	0.62	0.59	-	121,380
Apr 22, 2026	0.62	0.63	0.61	0.62	0.59	-	690,729
Apr 21, 2026	0.60	0.62	0.59	0.62	0.59	5.08%	1,696,428
Apr 20, 2026	0.59	0.60	0.58	0.59	0.56	1.72%	132,713
Apr 17, 2026	0.59	0.59	0.58	0.58	0.55	-1.70%	80,302
Apr 16, 2026	0.58	0.59	0.58	0.59	0.56	-	38,104
Apr 10, 2026	0.58	0.60	0.58	0.59	0.56	-	61,110
Apr 9, 2026	0.59	0.60	0.59	0.59	0.56	-	26,720
Apr 8, 2026	0.60	0.60	0.58	0.59	0.56	-	124,701
Apr 7, 2026	0.59	0.60	0.59	0.59	0.56	-	113,662
Apr 3, 2026	0.58	0.59	0.58	0.59	0.56	1.72%	31,502
Apr 2, 2026	0.58	0.59	0.58	0.58	0.55	-	20,765
Apr 1, 2026	0.58	0.59	0.58	0.58	0.55	-	34,604
Mar 31, 2026	0.58	0.58	0.58	0.58	0.55	-	25,800
Mar 30, 2026	0.56	0.58	0.56	0.58	0.55	1.75%	86,758
Mar 27, 2026	0.57	0.58	0.56	0.57	0.54	-	186,101
Mar 26, 2026	0.58	0.58	0.56	0.57	0.54	-1.72%	93,500
Mar 25, 2026	0.59	0.59	0.57	0.58	0.55	-	82,842
Mar 24, 2026	0.56	0.59	0.56	0.58	0.55	1.75%	135,091
Mar 23, 2026	0.60	0.60	0.57	0.57	0.54	-5.00%	306,401
Mar 20, 2026	0.60	0.61	0.59	0.60	0.57	1.69%	60,200
Mar 19, 2026	0.61	0.61	0.59	0.59	0.56	-1.67%	545,101
Mar 18, 2026	0.63	0.64	0.60	0.60	0.57	-	1,280,250
Mar 17, 2026	0.59	0.60	0.59	0.60	0.57	1.69%	207,106
Mar 16, 2026	0.59	0.62	0.58	0.59	0.56	-	1,482,141
Mar 13, 2026	0.58	0.61	0.58	0.59	0.56	1.72%	941,901
Mar 12, 2026	0.56	0.58	0.56	0.58	0.55	3.57%	1,900
Mar 11, 2026	0.56	0.58	0.56	0.56	0.53	-1.75%	108,700
Mar 10, 2026	0.55	0.57	0.55	0.57	0.54	1.79%	37,900