Applicad PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.64	2.66	2.60	2.62	2.62	-1.50%	310,892
Mar 26, 2026	2.64	2.68	2.62	2.66	2.66	0.76%	258,329
Mar 25, 2026	2.64	2.64	2.62	2.64	2.64	0.76%	29,425
Mar 24, 2026	2.58	2.64	2.58	2.62	2.62	1.55%	109,948
Mar 23, 2026	2.64	2.64	2.58	2.58	2.58	-3.01%	713,772
Mar 20, 2026	2.64	2.66	2.64	2.66	2.66	1.53%	429,805
Mar 19, 2026	2.64	2.66	2.62	2.62	2.62	-1.50%	425,801
Mar 18, 2026	2.64	2.68	2.64	2.66	2.66	0.76%	415,403
Mar 17, 2026	2.62	2.68	2.62	2.64	2.64	-	137,716
Mar 16, 2026	2.64	2.68	2.62	2.64	2.64	-	265,100
Mar 13, 2026	2.66	2.66	2.64	2.64	2.64	-0.75%	223,723
Mar 12, 2026	2.60	2.66	2.60	2.66	2.66	1.53%	237,634
Mar 11, 2026	2.58	2.70	2.58	2.62	2.62	-	336,504
Mar 10, 2026	2.60	2.62	2.54	2.62	2.62	1.55%	306,248
Mar 9, 2026	2.50	2.58	2.50	2.58	2.58	-	495,531
Mar 6, 2026	2.64	2.64	2.56	2.58	2.58	-1.53%	1,105,634
Mar 5, 2026	2.68	2.68	2.62	2.62	2.62	-	348,901
Mar 4, 2026	2.56	2.62	2.48	2.62	2.62	-0.76%	1,017,097
Mar 2, 2026	2.66	2.70	2.62	2.64	2.64	-2.22%	787,842
Feb 27, 2026	2.76	2.76	2.70	2.70	2.70	-0.74%	551,400
Feb 26, 2026	2.70	2.76	2.70	2.72	2.72	0.74%	294,010
Feb 25, 2026	2.88	2.90	2.70	2.70	2.70	-2.88%	4,246,804
Feb 24, 2026	2.76	2.78	2.68	2.78	2.78	1.46%	182,811
Feb 23, 2026	2.68	2.78	2.66	2.74	2.74	-	394,300
Feb 20, 2026	2.80	2.82	2.66	2.74	2.74	-1.44%	570,821
Feb 19, 2026	2.86	2.88	2.78	2.78	2.78	-2.80%	393,411
Feb 18, 2026	2.80	2.86	2.80	2.86	2.86	2.14%	465,301
Feb 17, 2026	2.76	2.82	2.76	2.80	2.80	0.72%	592,802
Feb 16, 2026	2.76	2.80	2.76	2.78	2.78	0.72%	231,806
Feb 13, 2026	2.72	2.76	2.70	2.76	2.76	1.47%	1,021,900
Feb 12, 2026	2.70	2.78	2.68	2.72	2.72	0.74%	518,206
Feb 11, 2026	2.64	2.70	2.64	2.70	2.70	2.27%	343,777
Feb 10, 2026	2.68	2.70	2.64	2.64	2.64	-	326,528
Feb 9, 2026	2.62	2.70	2.62	2.64	2.64	0.76%	357,902
Feb 6, 2026	2.56	2.66	2.52	2.62	2.62	2.34%	671,800
Feb 5, 2026	2.54	2.56	2.52	2.56	2.56	0.79%	118,700
Feb 4, 2026	2.54	2.56	2.54	2.54	2.54	-	178,940
Feb 3, 2026	2.52	2.56	2.52	2.54	2.54	0.79%	357,900
Feb 2, 2026	2.52	2.56	2.40	2.52	2.52	-0.79%	506,503
Jan 30, 2026	2.52	2.54	2.52	2.54	2.54	0.79%	195,804
Jan 29, 2026	2.52	2.54	2.48	2.52	2.52	-	545,714
Jan 28, 2026	2.52	2.54	2.50	2.52	2.52	-	103,900
Jan 27, 2026	2.52	2.52	2.50	2.52	2.52	-	149,816
Jan 26, 2026	2.50	2.52	2.48	2.52	2.52	-	281,500
Jan 23, 2026	2.52	2.52	2.48	2.52	2.52	-	266,204
Jan 22, 2026	2.52	2.52	2.48	2.52	2.52	-	460,800
Jan 21, 2026	2.52	2.56	2.50	2.52	2.52	-	456,800
Jan 20, 2026	2.50	2.54	2.50	2.52	2.52	-	178,839
Jan 19, 2026	2.52	2.54	2.50	2.52	2.52	-	494,508
Jan 16, 2026	2.50	2.52	2.46	2.52	2.52	0.80%	152,942