Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.10	1.22	1.10	1.10	1.10	4.76%	30,591,774
Aug 7, 2026	1.04	1.05	1.03	1.05	1.05	-	1,008,502
Aug 6, 2026	1.04	1.07	1.02	1.05	1.05	1.94%	5,948,301
Aug 5, 2026	1.04	1.07	1.02	1.03	1.03	-	5,194,678
Aug 4, 2026	1.00	1.05	1.00	1.03	1.03	0.98%	5,962,760
Aug 3, 2026	0.96	1.05	0.96	1.02	1.02	8.51%	17,586,826
Jul 31, 2026	0.81	0.95	0.81	0.94	0.94	17.50%	13,735,960
Jul 30, 2026	0.81	0.81	0.80	0.80	0.80	-2.44%	835,930
Jul 27, 2026	0.83	0.85	0.80	0.82	0.82	-	2,679,301
Jul 24, 2026	0.80	0.85	0.79	0.82	0.82	2.50%	6,265,584
Jul 23, 2026	0.86	0.86	0.80	0.80	0.80	-3.61%	7,416,012
Jul 22, 2026	0.76	0.84	0.76	0.83	0.83	7.79%	12,967,505
Jul 21, 2026	0.71	0.77	0.71	0.77	0.77	8.45%	7,031,112
Jul 20, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	387,104
Jul 17, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	1,131,105
Jul 16, 2026	0.71	0.71	0.69	0.71	0.71	-	671,551
Jul 15, 2026	0.72	0.72	0.69	0.71	0.71	-	778,002
Jul 14, 2026	0.69	0.73	0.69	0.71	0.71	1.43%	1,703,361
Jul 13, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	599,600
Jul 10, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	546,977
Jul 9, 2026	0.66	0.69	0.66	0.69	0.69	2.99%	856,700
Jul 8, 2026	0.67	0.72	0.67	0.67	0.67	-	1,434,601
Jul 7, 2026	0.66	0.67	0.66	0.67	0.67	-	279,437
Jul 6, 2026	0.65	0.69	0.65	0.67	0.67	1.52%	498,740
Jul 3, 2026	0.66	0.66	0.65	0.66	0.66	-	387,120
Jul 2, 2026	0.67	0.67	0.64	0.66	0.66	-	1,123,951
Jul 1, 2026	0.65	0.68	0.65	0.66	0.66	-	714,700
Jun 30, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	1,947,302
Jun 29, 2026	0.71	0.72	0.67	0.67	0.67	-5.63%	2,648,016
Jun 26, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	88,000
Jun 25, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	636,398
Jun 24, 2026	0.70	0.71	0.69	0.70	0.70	-	610,811
Jun 23, 2026	0.72	0.74	0.70	0.70	0.70	-4.11%	951,627
Jun 22, 2026	0.74	0.74	0.72	0.73	0.73	-	385,703
Jun 19, 2026	0.75	0.75	0.73	0.73	0.73	-	1,107,101
Jun 18, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	2,543,310
Jun 17, 2026	0.76	0.77	0.74	0.75	0.75	-	1,519,238
Jun 16, 2026	0.80	0.80	0.74	0.75	0.75	-3.85%	2,128,501
Jun 15, 2026	0.75	0.81	0.75	0.78	0.78	4.00%	3,817,054
Jun 12, 2026	0.73	0.84	0.72	0.75	0.75	1.35%	11,251,470
Jun 11, 2026	0.63	0.80	0.63	0.74	0.74	17.46%	11,913,581
Jun 10, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	101,000
Jun 9, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	29,000
Jun 8, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	546,400
Jun 5, 2026	0.65	0.66	0.63	0.63	0.63	-4.55%	354,710
Jun 4, 2026	0.66	0.67	0.65	0.66	0.66	-	354,010
Jun 2, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	478,196
May 29, 2026	0.63	0.64	0.63	0.63	0.63	-	147,500
May 28, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	147,400
May 27, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	490,810