Applied DB PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	23,522
Apr 28, 2026	0.53	0.57	0.53	0.57	0.57	-1.72%	588,004
Apr 27, 2026	0.59	0.59	0.57	0.58	0.58	-4.92%	173,740
Apr 24, 2026	0.61	0.61	0.60	0.61	0.58	-1.61%	120,810
Apr 23, 2026	0.63	0.63	0.61	0.62	0.59	-	121,380
Apr 22, 2026	0.62	0.63	0.61	0.62	0.59	-	690,729
Apr 21, 2026	0.60	0.62	0.59	0.62	0.59	5.08%	1,696,428
Apr 20, 2026	0.59	0.60	0.58	0.59	0.56	1.72%	132,713
Apr 17, 2026	0.59	0.59	0.58	0.58	0.55	-1.69%	80,302
Apr 16, 2026	0.58	0.59	0.58	0.59	0.56	-	38,104
Apr 10, 2026	0.58	0.60	0.58	0.59	0.56	-	61,110
Apr 9, 2026	0.59	0.60	0.59	0.59	0.56	-	26,720
Apr 8, 2026	0.60	0.60	0.58	0.59	0.56	-	124,701
Apr 7, 2026	0.59	0.60	0.59	0.59	0.56	-	113,662
Apr 3, 2026	0.58	0.59	0.58	0.59	0.56	1.72%	31,502
Apr 2, 2026	0.58	0.59	0.58	0.58	0.55	-	20,765
Apr 1, 2026	0.58	0.59	0.58	0.58	0.55	-	34,604
Mar 31, 2026	0.58	0.58	0.58	0.58	0.55	-	25,800
Mar 30, 2026	0.56	0.58	0.56	0.58	0.55	1.75%	86,758
Mar 27, 2026	0.57	0.58	0.56	0.57	0.54	-	186,101
Mar 26, 2026	0.58	0.58	0.56	0.57	0.54	-1.72%	93,500
Mar 25, 2026	0.59	0.59	0.57	0.58	0.55	-	82,842
Mar 24, 2026	0.56	0.59	0.56	0.58	0.55	1.75%	135,091
Mar 23, 2026	0.60	0.60	0.57	0.57	0.54	-5.00%	306,401
Mar 20, 2026	0.60	0.61	0.59	0.60	0.57	1.69%	60,200
Mar 19, 2026	0.61	0.61	0.59	0.59	0.56	-1.67%	545,101
Mar 18, 2026	0.63	0.64	0.60	0.60	0.57	-	1,280,250
Mar 17, 2026	0.59	0.60	0.59	0.60	0.57	1.69%	207,106
Mar 16, 2026	0.59	0.62	0.58	0.59	0.56	-	1,482,141
Mar 13, 2026	0.58	0.61	0.58	0.59	0.56	1.72%	941,901
Mar 12, 2026	0.56	0.58	0.56	0.58	0.55	3.57%	1,900
Mar 11, 2026	0.56	0.58	0.56	0.56	0.53	-1.75%	108,700
Mar 10, 2026	0.55	0.57	0.55	0.57	0.54	1.79%	37,900
Mar 9, 2026	0.54	0.56	0.54	0.56	0.53	-	144,400
Mar 6, 2026	0.55	0.56	0.55	0.56	0.53	1.82%	6,900
Mar 5, 2026	0.54	0.56	0.54	0.55	0.52	-	519,210
Mar 4, 2026	0.55	0.56	0.53	0.55	0.52	-1.79%	305,700
Mar 2, 2026	0.59	0.59	0.56	0.56	0.53	-6.67%	289,800
Feb 27, 2026	0.59	0.60	0.58	0.60	0.57	-	437,001
Feb 26, 2026	0.59	0.60	0.59	0.60	0.57	-	84,431
Feb 25, 2026	0.60	0.60	0.59	0.60	0.57	-	614,521
Feb 24, 2026	0.60	0.60	0.59	0.60	0.57	1.69%	193,309
Feb 23, 2026	0.59	0.61	0.59	0.59	0.56	1.72%	319,319
Feb 20, 2026	0.62	0.62	0.58	0.58	0.55	-4.92%	516,800
Feb 19, 2026	0.60	0.62	0.60	0.61	0.58	1.67%	807,501
Feb 18, 2026	0.60	0.60	0.59	0.60	0.57	1.69%	169,400
Feb 17, 2026	0.58	0.60	0.57	0.59	0.56	1.72%	337,393
Feb 16, 2026	0.57	0.59	0.57	0.58	0.55	1.75%	20,326
Feb 13, 2026	0.59	0.59	0.57	0.57	0.54	-3.39%	189,800
Feb 12, 2026	0.58	0.59	0.57	0.59	0.56	5.36%	147,156
Feb 11, 2026	0.57	0.57	0.55	0.56	0.53	-1.75%	170,001
Feb 10, 2026	0.57	0.57	0.56	0.57	0.54	-	99,730
Feb 9, 2026	0.56	0.57	0.56	0.57	0.54	3.64%	245,901
Feb 6, 2026	0.56	0.56	0.55	0.55	0.52	-1.79%	130,900
Feb 5, 2026	0.59	0.59	0.56	0.56	0.53	-1.75%	70,900
Feb 4, 2026	0.56	0.58	0.56	0.57	0.54	-1.72%	4,900
Feb 3, 2026	0.54	0.60	0.54	0.58	0.55	7.41%	91,001
Feb 2, 2026	0.54	0.55	0.54	0.54	0.51	-5.26%	93,513
Jan 30, 2026	0.58	0.58	0.57	0.57	0.54	-1.72%	16,410
Jan 29, 2026	0.56	0.58	0.56	0.58	0.55	-	183,300
Jan 28, 2026	0.57	0.58	0.56	0.58	0.55	-	230,400
Jan 27, 2026	0.58	0.58	0.56	0.58	0.55	-	26,552
Jan 26, 2026	0.59	0.59	0.58	0.58	0.55	-1.69%	30,101
Jan 23, 2026	0.59	0.59	0.59	0.59	0.56	-	49,100
Jan 22, 2026	0.59	0.59	0.58	0.59	0.56	-	109,100
Jan 21, 2026	0.58	0.59	0.58	0.59	0.56	-	291,869
Jan 20, 2026	0.58	0.59	0.58	0.59	0.56	-	121,356
Jan 19, 2026	0.59	0.59	0.57	0.59	0.56	1.72%	25,200
Jan 16, 2026	0.58	0.58	0.58	0.58	0.55	-	10,400
Jan 15, 2026	0.57	0.58	0.56	0.58	0.55	-	24,890
Jan 14, 2026	0.57	0.59	0.56	0.58	0.55	1.75%	2,901
Jan 13, 2026	0.57	0.58	0.55	0.57	0.54	-5.00%	266,762
Jan 12, 2026	0.60	0.60	0.60	0.60	0.57	-	260
Jan 9, 2026	0.59	0.60	0.59	0.60	0.57	3.45%	5,000
Jan 8, 2026	0.57	0.58	0.56	0.58	0.55	1.75%	151,700
Jan 7, 2026	0.59	0.60	0.57	0.57	0.54	-3.39%	12,801
Jan 6, 2026	0.60	0.60	0.56	0.59	0.56	-1.67%	183,700
Jan 5, 2026	0.58	0.60	0.58	0.60	0.57	-	16,800
Dec 30, 2025	0.60	0.60	0.60	0.60	0.57	1.69%	7,500
Dec 29, 2025	0.60	0.60	0.58	0.59	0.56	-1.67%	14,291
Dec 26, 2025	0.59	0.60	0.58	0.60	0.57	1.69%	13,000
Dec 25, 2025	0.59	0.59	0.58	0.59	0.56	-	144,902
Dec 24, 2025	0.60	0.61	0.59	0.59	0.56	-	23,651
Dec 23, 2025	0.59	0.59	0.58	0.59	0.56	-1.67%	14,545
Dec 22, 2025	0.61	0.61	0.54	0.60	0.57	-1.64%	49,211
Dec 19, 2025	0.58	0.61	0.58	0.61	0.58	3.39%	11,900
Dec 18, 2025	0.60	0.60	0.59	0.59	0.56	-1.67%	4,400
Dec 17, 2025	0.60	0.60	0.60	0.60	0.57	-	3,100
Dec 16, 2025	0.60	0.60	0.60	0.60	0.57	-	3,705
Dec 15, 2025	0.60	0.60	0.60	0.60	0.57	-	4,400
Dec 12, 2025	0.59	0.60	0.58	0.60	0.57	1.69%	203,600
Dec 11, 2025	0.60	0.60	0.59	0.59	0.56	-1.67%	56,700
Dec 9, 2025	0.60	0.60	0.59	0.60	0.57	-	27,900
Dec 8, 2025	0.60	0.60	0.58	0.60	0.57	1.69%	26,100
Dec 4, 2025	0.59	0.60	0.59	0.59	0.56	-	25,801
Dec 3, 2025	0.60	0.60	0.59	0.59	0.56	-1.67%	44,100
Dec 2, 2025	0.59	0.60	0.59	0.60	0.57	1.69%	620
Dec 1, 2025	0.59	0.60	0.59	0.59	0.56	-	41,050
Nov 28, 2025	0.60	0.60	0.59	0.59	0.56	-3.28%	111,800
Nov 27, 2025	0.62	0.62	0.60	0.61	0.58	-	400