Skip to main content
Plaid Technologies Inc. (CSE:STIF)
Canada flag Canada · Delayed Price · Currency is CAD
0.430
+0.035 (8.86%)
At close: Mar 6, 2026

Plaid Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.450.450.45-12.66%-
Mar 5, 20260.390.400.390.400.40-13.19%8,000
Mar 4, 20260.460.460.460.460.468.33%500
Mar 3, 20260.440.440.390.420.42-6.67%12,928
Mar 2, 20260.380.470.380.450.4518.42%33,405
Feb 27, 20260.400.400.350.380.38-3.80%44,000
Feb 26, 20260.380.400.380.400.40-1.25%1,500
Feb 25, 20260.440.440.370.400.40-11.11%86,255
Feb 24, 20260.500.500.450.450.45-10.00%11,500
Feb 23, 20260.540.540.500.500.50-9.09%2,500
Feb 20, 20260.510.550.480.550.5510.00%4,700
Feb 19, 20260.540.550.490.500.502.04%8,818
Feb 18, 20260.470.530.470.490.49-2.00%23,500
Feb 17, 20260.450.530.450.500.50-9.09%33,642
Feb 13, 20260.700.730.530.550.55-27.63%39,598
Feb 12, 20260.860.860.700.760.76-13.64%41,300
Feb 11, 20261.101.110.880.880.88-20.00%39,104
Feb 10, 20261.111.111.101.101.101.85%2,500
Feb 9, 20261.061.121.041.081.08-2.70%28,143
Feb 6, 20261.001.110.971.111.1120.65%85,400
Feb 5, 20260.990.990.920.920.92-2.13%8,500
Feb 4, 20261.061.100.750.940.94-9.62%188,522
Feb 3, 20261.251.281.041.041.04-18.11%91,864
Feb 2, 20261.251.281.121.271.275.83%179,483
Jan 30, 20261.121.201.121.201.202.56%22,537
Jan 29, 20261.111.171.101.171.176.36%86,900
Jan 28, 20260.991.100.971.101.1014.58%322,292
Jan 27, 20260.970.970.910.960.96-2.04%98,467
Jan 26, 20260.940.980.900.980.9810.11%289,578
Jan 23, 20260.840.890.830.890.897.23%181,363
Jan 22, 20260.800.830.750.830.8310.67%215,741
Jan 21, 20260.740.780.680.750.751.35%135,159
Jan 20, 20260.650.780.650.740.7423.33%315,225
Jan 19, 20260.480.630.480.600.6050.00%297,035
Jan 16, 20260.420.440.380.400.402.56%25,018
Jan 15, 20260.430.430.390.390.39-2.50%23,500
Jan 14, 20260.440.450.400.400.408.11%30,100
Jan 13, 20260.400.400.360.370.37-19,100
Jan 12, 20260.400.400.370.370.37-7.50%4,800
Jan 9, 20260.380.400.350.400.4011.11%8,525
Jan 8, 20260.400.400.360.360.36-10.00%9,000
Jan 7, 20260.400.400.400.400.4011.11%1,000
Jan 2, 20260.400.400.360.360.36-10.00%25,000
Dec 31, 20250.400.400.400.400.4017.65%17,000
Dec 30, 20250.350.350.340.340.34-1,500
Dec 29, 20250.400.400.340.340.346.25%6,825
Dec 23, 20250.320.320.320.320.32-1,000
Dec 22, 20250.310.320.310.320.326.67%20,000
Dec 19, 20250.300.300.300.300.30-6.25%4,500
Dec 18, 20250.280.320.260.320.3223.08%40,900
Dec 17, 20250.350.350.260.260.26-23.53%12,168
Dec 16, 20250.370.380.340.340.349.68%16,500
Dec 15, 20250.400.400.310.310.31-20.51%10,500
Dec 12, 20250.400.400.390.390.39-7.14%7,500
Dec 11, 20250.400.430.400.420.425.00%33,670
Dec 9, 20250.440.440.400.400.40-11.11%43,064
Dec 8, 20250.450.450.450.450.45-2.17%3,500
Dec 3, 20250.460.460.460.460.46-8.00%1,000
Dec 1, 20250.500.500.500.500.5013.64%3,100
Nov 28, 20250.500.500.440.440.4415.79%39,100
Nov 26, 20250.420.420.380.380.38-2.56%7,500
Nov 25, 20250.390.390.390.390.39-9,500
Nov 24, 20250.500.500.350.390.39-17.02%22,300
Nov 21, 20250.500.500.460.470.47-2.08%5,000
Nov 20, 20250.500.500.480.480.485.49%3,500
Nov 18, 20250.460.460.460.460.465.81%1,228
Nov 17, 20250.470.470.430.430.433.61%1,400
Nov 14, 20250.380.420.380.420.423.75%3,000
Nov 13, 20250.460.460.400.400.40-9,048
Nov 12, 20250.380.400.380.400.403.23%9,232
Nov 11, 20250.400.400.390.390.39-6.06%6,000
Nov 10, 20250.450.450.400.410.41-8.33%18,400
Nov 7, 20250.450.450.450.450.45-5.26%400
Nov 6, 20250.480.480.470.480.482.70%1,224
Nov 3, 20250.460.460.460.460.468.82%440
Oct 31, 20250.480.480.430.430.43-10.53%8,000
Oct 30, 20250.480.480.480.480.482.70%2,000
Oct 28, 20250.480.480.460.460.46-5.13%4,000
Oct 27, 20250.510.510.480.490.490.52%10,228
Oct 24, 20250.430.490.430.490.4914.12%2,548
Oct 23, 20250.430.430.430.430.43-2.86%15,080
Oct 22, 20250.480.480.440.440.44-2.78%6,260
Oct 21, 20250.450.500.450.450.455.88%13,600
Oct 20, 20250.450.450.430.430.43-2.86%17,280
Oct 17, 20250.400.500.400.440.442.94%30,600
Oct 16, 20250.400.450.400.430.43-6.08%69,984
Oct 15, 20250.490.500.450.450.45-4.74%51,200
Oct 14, 20250.480.500.460.480.48-26,600
Oct 10, 20250.500.500.480.480.48-5.00%7,196
Oct 9, 20250.500.500.500.500.505.26%400
Oct 8, 20250.480.480.480.480.48-4.04%2,400
Oct 7, 20250.500.500.500.500.50-1.00%400
Oct 6, 20250.500.500.500.500.505.26%11,640
Oct 3, 20250.490.490.460.480.481.06%4,400
Oct 2, 20250.470.500.430.470.47-0.53%28,200
Oct 1, 20250.500.510.470.470.47-10.85%18,240
Sep 30, 20250.540.540.500.530.534.43%15,892
Sep 29, 20250.510.510.480.510.519.73%13,200
Sep 26, 20250.520.520.460.460.46-9.76%23,216
Sep 25, 20250.600.600.480.510.51-8.89%86,544