Plaid Technologies Inc. (CSE:STIF)
Canada · Delayed Price · Currency is CAD 1.900
+0.050 (2.70%)
Oct 30, 2025, 4:00 PM EDT
Plaid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 500 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -5.13% | 1,000 |
| Oct 27, 2025 | 2.03 | 2.05 | 1.90 | 1.95 | 1.95 | 0.52% | 2,557 |
| Oct 24, 2025 | 1.70 | 1.94 | 1.70 | 1.94 | 1.94 | 14.12% | 637 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3,770 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -2.78% | 1,565 |
| Oct 21, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | 5.88% | 3,400 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 4,320 |
| Oct 17, 2025 | 1.61 | 2.00 | 1.61 | 1.75 | 1.75 | 2.94% | 7,650 |
| Oct 16, 2025 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | -6.08% | 17,496 |
| Oct 15, 2025 | 1.95 | 2.00 | 1.81 | 1.81 | 1.81 | -4.74% | 12,800 |
| Oct 14, 2025 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | - | 6,650 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,799 |
| Oct 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 100 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | 600 |
| Oct 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 100 |
| Oct 6, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 5.26% | 2,910 |
| Oct 3, 2025 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | 1.06% | 1,100 |
| Oct 2, 2025 | 1.89 | 2.00 | 1.70 | 1.88 | 1.88 | -0.53% | 7,050 |
| Oct 1, 2025 | 2.00 | 2.02 | 1.89 | 1.89 | 1.89 | -10.85% | 4,560 |
| Sep 30, 2025 | 2.15 | 2.15 | 2.00 | 2.12 | 2.12 | 4.43% | 3,973 |
| Sep 29, 2025 | 2.04 | 2.05 | 1.90 | 2.03 | 2.03 | 9.73% | 3,300 |
| Sep 26, 2025 | 2.06 | 2.06 | 1.85 | 1.85 | 1.85 | -9.76% | 5,804 |
| Sep 25, 2025 | 2.39 | 2.39 | 1.90 | 2.05 | 2.05 | -8.89% | 21,636 |
| Sep 24, 2025 | 2.40 | 2.50 | 2.10 | 2.25 | 2.25 | -6.25% | 3,898 |
| Sep 23, 2025 | 2.45 | 2.50 | 2.35 | 2.40 | 2.40 | 0.84% | 5,900 |
| Sep 22, 2025 | 2.35 | 2.64 | 2.35 | 2.38 | 2.38 | 16.10% | 11,723 |
| Sep 19, 2025 | 2.00 | 2.36 | 1.99 | 2.05 | 2.05 | 10.81% | 8,245 |
| Sep 18, 2025 | 2.00 | 2.01 | 1.85 | 1.85 | 1.85 | - | 10,258 |
| Sep 17, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | 2.78% | 6,800 |
| Sep 16, 2025 | 1.55 | 1.95 | 1.55 | 1.80 | 1.80 | 16.13% | 8,703 |
| Sep 15, 2025 | 1.35 | 1.65 | 1.35 | 1.55 | 1.55 | - | 6,070 |
| Sep 12, 2025 | 1.30 | 1.65 | 1.30 | 1.55 | 1.55 | 27.05% | 3,549 |
| Sep 11, 2025 | 1.12 | 1.40 | 1.12 | 1.22 | 1.22 | 10.91% | 20,178 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 1,655 |
| Sep 9, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 1,600 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -10.71% | 8,071 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.28 | 1.40 | 1.40 | -5.41% | 11,350 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.30 | 1.48 | 1.48 | -4.52% | 11,545 |
| Sep 3, 2025 | 1.20 | 1.55 | 1.19 | 1.55 | 1.55 | 40.91% | 15,126 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 3,700 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 200 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -10.71% | 8,100 |
| Aug 27, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 12.00% | 1,300 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.00 | 1.00 | 1.00 | -15.97% | 5,600 |
| Aug 25, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 1,300 |
| Aug 22, 2025 | 1.20 | 1.20 | 0.95 | 1.15 | 1.15 | 3.60% | 21,551 |
| Aug 21, 2025 | 1.26 | 1.50 | 1.10 | 1.11 | 1.11 | -3.48% | 32,156 |
| Aug 20, 2025 | 1.00 | 1.20 | 1.00 | 1.15 | 1.15 | 41.98% | 28,480 |
| Aug 19, 2025 | 0.70 | 0.99 | 0.70 | 0.81 | 0.81 | 47.27% | 44,888 |