Applicad PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	2.48	2.52	2.42	2.50	2.50	-	217,130
Jan 14, 2026	2.52	2.52	2.44	2.50	2.50	-0.79%	202,100
Jan 13, 2026	2.56	2.58	2.42	2.52	2.52	-1.56%	387,170
Jan 12, 2026	2.60	2.60	2.52	2.56	2.56	-	187,187
Jan 9, 2026	2.60	2.60	2.56	2.56	2.56	-	118,626
Jan 8, 2026	2.50	2.60	2.46	2.56	2.56	2.40%	880,516
Jan 7, 2026	2.48	2.50	2.46	2.50	2.50	-	261,211
Jan 6, 2026	2.48	2.52	2.46	2.50	2.50	0.81%	505,006
Jan 5, 2026	2.44	2.48	2.42	2.48	2.48	3.33%	240,066
Dec 30, 2025	2.44	2.44	2.36	2.40	2.40	-0.83%	107,519
Dec 29, 2025	2.42	2.44	2.40	2.42	2.42	-	40,700
Dec 26, 2025	2.40	2.42	2.38	2.42	2.42	0.83%	58,000
Dec 25, 2025	2.38	2.42	2.38	2.40	2.40	0.84%	80,800
Dec 24, 2025	2.40	2.40	2.38	2.38	2.38	-1.65%	63,025
Dec 23, 2025	2.38	2.42	2.36	2.42	2.42	2.54%	33,206
Dec 22, 2025	2.36	2.42	2.32	2.36	2.36	0.85%	191,423
Dec 19, 2025	2.36	2.38	2.32	2.34	2.34	-	80,954
Dec 18, 2025	2.42	2.42	2.30	2.34	2.34	-2.50%	512,101
Dec 17, 2025	2.44	2.44	2.34	2.40	2.40	-0.83%	208,900
Dec 16, 2025	2.42	2.44	2.36	2.42	2.42	0.83%	175,000
Dec 15, 2025	2.46	2.48	2.38	2.40	2.40	-0.83%	329,495
Dec 12, 2025	2.46	2.46	2.40	2.42	2.42	-0.82%	34,700
Dec 11, 2025	2.44	2.46	2.34	2.44	2.44	-	226,700
Dec 9, 2025	2.46	2.46	2.40	2.44	2.44	0.83%	70,816
Dec 8, 2025	2.48	2.52	2.40	2.42	2.42	-2.42%	259,010
Dec 4, 2025	2.46	2.50	2.40	2.48	2.48	0.81%	448,525
Dec 3, 2025	2.44	2.46	2.40	2.46	2.46	0.82%	219,436
Dec 2, 2025	2.40	2.48	2.36	2.44	2.44	1.67%	573,314
Dec 1, 2025	2.34	2.44	2.32	2.40	2.40	3.45%	357,704
Nov 28, 2025	2.32	2.36	2.30	2.32	2.32	-	91,858
Nov 27, 2025	2.28	2.32	2.26	2.32	2.32	1.75%	141,115
Nov 26, 2025	2.36	2.36	2.28	2.28	2.28	-2.56%	72,210