Plaid Technologies Inc. (CSE:STIF)
Canada
· Delayed Price · Currency is CAD 0.500
0.00 (0.00%)
Dec 2, 2025, 9:30 AM EST
Plaid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 1,000 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 13.64% | 3,100 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | 15.79% | 39,100 |
| Nov 26, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -2.56% | 7,500 |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 9,500 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.35 | 0.39 | 0.39 | -17.02% | 22,300 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -2.08% | 5,000 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 5.49% | 3,500 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.81% | 1,228 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | 3.61% | 1,400 |
| Nov 14, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 3.75% | 3,000 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | - | 9,048 |
| Nov 12, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.23% | 9,232 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -6.06% | 6,000 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -8.33% | 18,400 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.26% | 400 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.70% | 1,224 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.82% | 440 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.53% | 8,000 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.70% | 2,000 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.13% | 4,000 |
| Oct 27, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | 0.52% | 10,228 |
| Oct 24, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 14.12% | 2,548 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.86% | 15,080 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -2.78% | 6,260 |
| Oct 21, 2025 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | 5.88% | 13,600 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.86% | 17,280 |
| Oct 17, 2025 | 0.40 | 0.50 | 0.40 | 0.44 | 0.44 | 2.94% | 30,600 |
| Oct 16, 2025 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | -6.08% | 69,984 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -4.74% | 51,200 |
| Oct 14, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 26,600 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 7,196 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26% | 400 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.04% | 2,400 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 400 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26% | 11,640 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | 1.06% | 4,400 |
| Oct 2, 2025 | 0.47 | 0.50 | 0.43 | 0.47 | 0.47 | -0.53% | 28,200 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -10.85% | 18,240 |
| Sep 30, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 4.43% | 15,892 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 9.73% | 13,200 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -9.76% | 23,216 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.48 | 0.51 | 0.51 | -8.89% | 86,544 |
| Sep 24, 2025 | 0.60 | 0.63 | 0.53 | 0.56 | 0.56 | -6.25% | 15,592 |
| Sep 23, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | 0.84% | 23,600 |
| Sep 22, 2025 | 0.59 | 0.66 | 0.59 | 0.60 | 0.60 | 16.10% | 46,892 |
| Sep 19, 2025 | 0.50 | 0.59 | 0.50 | 0.51 | 0.51 | 10.81% | 32,980 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | - | 41,032 |
| Sep 17, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 2.78% | 27,200 |
| Sep 16, 2025 | 0.39 | 0.49 | 0.39 | 0.45 | 0.45 | 16.13% | 34,812 |
| Sep 15, 2025 | 0.34 | 0.41 | 0.34 | 0.39 | 0.39 | - | 24,280 |
| Sep 12, 2025 | 0.33 | 0.41 | 0.33 | 0.39 | 0.39 | 27.05% | 14,196 |
| Sep 11, 2025 | 0.28 | 0.35 | 0.28 | 0.31 | 0.31 | 10.91% | 80,712 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -12.00% | 6,620 |
| Sep 9, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 6,400 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.71% | 32,284 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.32 | 0.35 | 0.35 | -5.41% | 45,400 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.33 | 0.37 | 0.37 | -4.52% | 46,180 |
| Sep 3, 2025 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 40.91% | 60,504 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 4.76% | 14,800 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.00% | 800 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 32,400 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 5,200 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -15.97% | 22,400 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.48% | 5,200 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.24 | 0.29 | 0.29 | 3.60% | 86,204 |
| Aug 21, 2025 | 0.32 | 0.38 | 0.28 | 0.28 | 0.28 | -3.48% | 128,624 |
| Aug 20, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 41.98% | 113,920 |
| Aug 19, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 47.27% | 179,552 |