Plaid Technologies Inc. (CSE:STIF)
Canada · Delayed Price · Currency is CAD 1.800
+0.250 (16.13%)
Sep 16, 2025, 3:07 PM EDT
Plaid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Sep 15, 2025 | 1.35 | 1.65 | 1.35 | 1.55 | - | - | 6,070 |
| Sep 12, 2025 | 1.30 | 1.65 | 1.30 | 1.55 | - | 27.05% | 3,549 |
| Sep 11, 2025 | 1.12 | 1.40 | 1.12 | 1.22 | - | 10.91% | 20,178 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | - | -12.00% | 1,655 |
| Sep 9, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | - | - | 1,600 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | - | -10.71% | 8,071 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.28 | 1.40 | - | -5.41% | 11,350 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.30 | 1.48 | - | -4.52% | 11,545 |
| Sep 3, 2025 | 1.20 | 1.55 | 1.19 | 1.55 | - | 40.91% | 15,126 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | - | 4.76% | 3,700 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5.00% | 200 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | - | -10.71% | 8,100 |
| Aug 27, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | - | 12.00% | 1,300 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.00 | 1.00 | - | -15.97% | 5,600 |
| Aug 25, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 3.48% | 1,300 |
| Aug 22, 2025 | 1.20 | 1.20 | 0.95 | 1.15 | - | 3.60% | 21,551 |
| Aug 21, 2025 | 1.26 | 1.50 | 1.10 | 1.11 | - | -3.48% | 32,156 |
| Aug 20, 2025 | 1.00 | 1.20 | 1.00 | 1.15 | - | 41.98% | 28,480 |
| Aug 19, 2025 | 0.70 | 0.99 | 0.70 | 0.81 | - | 47.27% | 44,888 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10.00% | 6,820 |
| Aug 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |