Applicad PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	3.02	3.06	3.02	3.06	-	1.32%	60,900
Sep 2, 2026	3.04	3.06	2.98	3.02	3.02	-1.31%	339,302
Sep 1, 2026	3.08	3.08	3.04	3.06	3.06	-0.65%	133,432
Aug 31, 2026	3.04	3.10	3.04	3.08	3.08	-	117,551
Aug 28, 2026	3.08	3.10	3.04	3.08	3.08	-0.65%	186,597
Aug 27, 2026	3.10	3.12	3.08	3.10	3.10	-0.64%	231,655
Aug 26, 2026	3.06	3.16	3.06	3.12	3.12	0.65%	602,003
Aug 25, 2026	3.10	3.12	3.08	3.10	3.10	0.65%	80,320
Aug 24, 2026	3.14	3.14	3.08	3.08	3.08	-0.65%	266,202
Aug 21, 2026	3.10	3.12	3.06	3.10	3.10	-0.64%	375,401
Aug 20, 2026	3.04	3.12	3.04	3.12	3.12	2.63%	553,710
Aug 19, 2026	3.10	3.12	3.00	3.04	3.04	-1.94%	585,356
Aug 18, 2026	3.06	3.12	3.04	3.10	3.10	1.31%	614,617
Aug 17, 2026	3.02	3.14	3.00	3.06	3.06	2.68%	1,882,236
Aug 14, 2026	3.00	3.02	2.96	2.98	2.98	-0.67%	513,333
Aug 13, 2026	3.00	3.04	2.94	3.00	3.00	2.04%	1,280,634
Aug 11, 2026	3.06	3.26	2.94	2.94	2.94	13.08%	6,727,651
Aug 10, 2026	2.62	2.62	2.56	2.60	2.60	-0.76%	219,500
Aug 7, 2026	2.64	2.64	2.58	2.62	2.62	-0.76%	148,700
Aug 6, 2026	2.60	2.64	2.58	2.64	2.64	0.76%	210,110
Aug 5, 2026	2.60	2.64	2.56	2.62	2.62	0.77%	119,527
Aug 4, 2026	2.60	2.62	2.58	2.60	2.60	-	203,100
Aug 3, 2026	2.58	2.62	2.56	2.60	2.60	0.78%	255,100
Jul 31, 2026	2.54	2.62	2.52	2.58	2.58	0.78%	414,402
Jul 30, 2026	2.60	2.62	2.54	2.56	2.56	-0.78%	282,636
Jul 27, 2026	2.68	2.68	2.56	2.58	2.58	-3.73%	464,011
Jul 24, 2026	2.70	2.70	2.64	2.68	2.68	-0.74%	134,900
Jul 23, 2026	2.66	2.72	2.66	2.70	2.70	1.50%	107,309
Jul 22, 2026	2.76	2.76	2.66	2.66	2.66	-2.92%	206,907
Jul 21, 2026	2.72	2.76	2.70	2.74	2.74	-	127,701
Jul 20, 2026	2.70	2.84	2.70	2.74	2.74	1.48%	722,500
Jul 17, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	225,110
Jul 16, 2026	2.68	2.74	2.68	2.72	2.72	1.49%	170,312
Jul 15, 2026	2.72	2.74	2.68	2.68	2.68	-0.74%	195,501
Jul 14, 2026	2.62	2.70	2.60	2.70	2.70	3.05%	494,911
Jul 13, 2026	2.64	2.64	2.56	2.62	2.62	-	239,920
Jul 10, 2026	2.54	2.62	2.54	2.62	2.62	3.97%	516,246
Jul 9, 2026	2.52	2.54	2.52	2.52	2.52	-	62,101
Jul 8, 2026	2.52	2.54	2.50	2.52	2.52	-	171,819
Jul 7, 2026	2.54	2.54	2.52	2.52	2.52	-	123,303
Jul 6, 2026	2.52	2.54	2.52	2.52	2.52	-	85,100
Jul 3, 2026	2.52	2.52	2.50	2.52	2.52	-	140,517
Jul 2, 2026	2.48	2.52	2.48	2.52	2.52	1.61%	109,036
Jul 1, 2026	2.52	2.52	2.46	2.48	2.48	-1.59%	325,800
Jun 30, 2026	2.54	2.54	2.48	2.52	2.52	-0.79%	210,700
Jun 29, 2026	2.52	2.54	2.50	2.54	2.54	1.60%	192,800
Jun 26, 2026	2.52	2.52	2.48	2.50	2.50	0.81%	102,025
Jun 25, 2026	2.52	2.52	2.48	2.48	2.48	-0.80%	142,409
Jun 24, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	91,612
Jun 23, 2026	2.54	2.56	2.50	2.52	2.52	-0.79%	271,600