Plaid Technologies Inc. (CSE:STIF)
Canada · Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
At close: Oct 9, 2026
Plaid Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,000 |
| Oct 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 8,000 |
| Oct 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 37,500 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 13,840 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 69,811 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -22.50% | 214,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Sep 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 52,048 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Sep 18, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 7,500 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,863 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Sep 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 13,000 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -19.57% | 5,700 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -4.17% | 21,000 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.24 | 0.24 | 0.24 | -26.15% | 26,000 |
| Sep 9, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 16.07% | 3,000 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 5,000 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,000 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,000 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 23,000 |
| Aug 25, 2026 | 0.23 | 0.31 | 0.23 | 0.28 | 0.28 | 21.74% | 30,500 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 500 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 1,000 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 10.00% | 3,527 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -16.67% | 6,698 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 3,100 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 1,000 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 500 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 500 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 500 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 1,000 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 500 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 1,900 |
| Jul 16, 2026 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | -19.67% | 14,180 |
| Jul 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 500 |
| Jul 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 500 |
| Jul 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 15.09% | 500 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -7.02% | 5,500 |
| Jul 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 1,592 |
| Jul 8, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -4.76% | 2,300 |
| Jul 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 500 |
| Jul 3, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 10.17% | 68,500 |