Applicad PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.54	2.58	2.52	2.54	2.54	-	101,891
May 29, 2026	2.60	2.60	2.54	2.54	2.54	-0.78%	336,280
May 28, 2026	2.50	2.58	2.48	2.56	2.56	3.23%	512,600
May 27, 2026	2.44	2.48	2.42	2.48	2.48	1.64%	311,910
May 26, 2026	2.44	2.44	2.40	2.44	2.44	-	244,390
May 25, 2026	2.44	2.44	2.40	2.44	2.44	-	225,501
May 22, 2026	2.44	2.46	2.44	2.44	2.44	-	94,201
May 21, 2026	2.44	2.46	2.42	2.44	2.44	-	79,710
May 20, 2026	2.44	2.46	2.40	2.44	2.44	0.83%	115,500
May 19, 2026	2.44	2.46	2.38	2.42	2.42	-0.82%	205,400
May 18, 2026	2.42	2.46	2.40	2.44	2.44	-	98,400
May 15, 2026	2.44	2.46	2.42	2.44	2.44	-0.81%	318,600
May 14, 2026	2.40	2.48	2.40	2.46	2.46	2.50%	251,202
May 13, 2026	2.56	2.56	2.38	2.40	2.40	-5.51%	565,402
May 12, 2026	2.62	2.62	2.54	2.54	2.54	-2.31%	140,901
May 11, 2026	2.62	2.62	2.56	2.60	2.60	-0.76%	246,150
May 8, 2026	2.62	2.66	2.60	2.62	2.62	-	377,900
May 7, 2026	2.52	2.66	2.52	2.62	2.62	1.95%	1,034,560
May 6, 2026	2.82	2.84	2.76	2.80	2.57	-0.71%	2,004,139
May 5, 2026	2.82	2.84	2.76	2.82	2.59	0.71%	1,691,462
Apr 30, 2026	2.80	2.84	2.80	2.80	2.57	-1.41%	100,610
Apr 29, 2026	2.82	2.86	2.80	2.84	2.61	-	647,105
Apr 28, 2026	2.82	2.86	2.80	2.84	2.61	0.71%	535,942
Apr 27, 2026	2.82	2.82	2.78	2.82	2.59	2.17%	332,774
Apr 24, 2026	2.80	2.80	2.74	2.76	2.53	-0.72%	783,000
Apr 23, 2026	2.80	2.82	2.78	2.78	2.55	-	504,518
Apr 22, 2026	2.86	2.86	2.78	2.78	2.55	-2.11%	443,980
Apr 21, 2026	2.88	2.88	2.82	2.84	2.61	-0.70%	275,103
Apr 20, 2026	2.88	2.88	2.82	2.86	2.63	0.70%	391,704
Apr 17, 2026	2.82	2.88	2.78	2.84	2.61	0.71%	1,045,824
Apr 16, 2026	2.74	2.82	2.74	2.82	2.59	2.92%	599,700
Apr 10, 2026	2.74	2.82	2.74	2.74	2.51	-	809,610
Apr 9, 2026	2.74	2.76	2.72	2.74	2.51	-	299,924
Apr 8, 2026	2.76	2.78	2.74	2.74	2.51	-	473,606
Apr 7, 2026	2.74	2.74	2.72	2.74	2.51	-	277,200
Apr 3, 2026	2.76	2.78	2.72	2.74	2.51	-1.44%	179,702
Apr 2, 2026	2.74	2.78	2.74	2.78	2.55	1.46%	397,001
Apr 1, 2026	2.66	2.80	2.66	2.74	2.51	3.01%	1,098,718
Mar 31, 2026	2.66	2.66	2.64	2.66	2.44	-	143,937
Mar 30, 2026	2.60	2.66	2.60	2.66	2.44	1.53%	118,501
Mar 27, 2026	2.64	2.66	2.60	2.62	2.40	-1.50%	310,892
Mar 26, 2026	2.64	2.68	2.62	2.66	2.44	0.76%	258,329
Mar 25, 2026	2.64	2.64	2.62	2.64	2.42	0.76%	29,425
Mar 24, 2026	2.58	2.64	2.58	2.62	2.40	1.55%	109,948
Mar 23, 2026	2.64	2.64	2.58	2.58	2.37	-3.01%	713,772
Mar 20, 2026	2.64	2.66	2.64	2.66	2.44	1.53%	429,805
Mar 19, 2026	2.64	2.66	2.62	2.62	2.40	-1.50%	425,801
Mar 18, 2026	2.64	2.68	2.64	2.66	2.44	0.76%	415,403
Mar 17, 2026	2.62	2.68	2.62	2.64	2.42	-	137,716
Mar 16, 2026	2.64	2.68	2.62	2.64	2.42	-	265,100