Applicad PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	2.52	2.56	2.50	2.54	2.54	-0.78%	115,102
Jun 19, 2026	2.56	2.56	2.52	2.56	2.56	-	237,200
Jun 18, 2026	2.56	2.58	2.54	2.56	2.56	-	108,001
Jun 17, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	203,700
Jun 16, 2026	2.58	2.58	2.54	2.58	2.58	-	153,601
Jun 15, 2026	2.50	2.58	2.50	2.58	2.58	3.20%	334,305
Jun 12, 2026	2.50	2.50	2.46	2.50	2.50	-	73,206
Jun 11, 2026	2.48	2.52	2.48	2.50	2.50	-	64,723
Jun 10, 2026	2.50	2.50	2.44	2.50	2.50	-	124,186
Jun 9, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	162,401
Jun 8, 2026	2.52	2.52	2.46	2.52	2.52	-	145,611
Jun 5, 2026	2.52	2.52	2.48	2.52	2.52	-	367,400
Jun 4, 2026	2.54	2.54	2.46	2.52	2.52	-0.79%	436,367
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