Pine Trail Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.025	0.025	0.025	0.025	0.025	0
2024-08-19	0.025	0.025	0.025	0.025	0.025	0
2024-08-16	0.025	0.025	0.025	0.025	0.025	0
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.025	0.025	0.025	0.025	0.025	0
2024-08-13	0.025	0.025	0.025	0.025	0.025	0
2024-08-12	0.025	0.025	0.025	0.025	0.025	0
2024-08-09	0.030	0.030	0.025	0.025	0.025	60,000
2024-08-08	0.030	0.030	0.030	0.030	0.030	0
2024-08-07	0.030	0.030	0.030	0.030	0.030	0
2024-08-06	0.030	0.030	0.030	0.030	0.030	0
2024-08-02	0.030	0.030	0.030	0.030	0.030	0
2024-08-01	0.030	0.030	0.030	0.030	0.030	0
2024-07-31	0.030	0.030	0.030	0.030	0.030	5,000
2024-07-30	0.030	0.030	0.030	0.030	0.030	10,000
2024-07-29	0.030	0.030	0.030	0.030	0.030	1,625
2024-07-26	0.035	0.035	0.035	0.035	0.035	0
2024-07-25	0.035	0.035	0.035	0.035	0.035	0
2024-07-24	0.035	0.035	0.035	0.035	0.035	6,000
2024-07-23	0.030	0.030	0.030	0.030	0.030	21,000
2024-07-22	0.030	0.030	0.030	0.030	0.030	34,500
2024-07-19	0.025	0.025	0.025	0.025	0.025	0
2024-07-18	0.025	0.025	0.025	0.025	0.025	0
2024-07-17	0.025	0.025	0.025	0.025	0.025	0
2024-07-16	0.025	0.025	0.025	0.025	0.025	0
2024-07-15	0.025	0.025	0.025	0.025	0.025	0
2024-07-12	0.025	0.025	0.025	0.025	0.025	0
2024-07-11	0.025	0.025	0.025	0.025	0.025	0
2024-07-10	0.025	0.025	0.025	0.025	0.025	0
2024-07-09	0.025	0.025	0.025	0.025	0.025	306,000
2024-07-08	0.040	0.040	0.040	0.040	0.040	0
2024-07-05	0.040	0.040	0.040	0.040	0.040	0
2024-07-04	0.040	0.040	0.040	0.040	0.040	0
2024-07-03	0.040	0.040	0.040	0.040	0.040	0
2024-07-02	0.040	0.040	0.040	0.040	0.040	0
2024-06-28	0.040	0.040	0.040	0.040	0.040	0
2024-06-27	0.040	0.040	0.040	0.040	0.040	0
2024-06-26	0.040	0.040	0.040	0.040	0.040	0
2024-06-25	0.035	0.040	0.035	0.040	0.040	11,000
2024-06-24	0.030	0.030	0.030	0.030	0.030	0
2024-06-21	0.030	0.030	0.030	0.030	0.030	0
2024-06-20	0.030	0.030	0.030	0.030	0.030	0
2024-06-19	0.035	0.035	0.030	0.030	0.030	40,000
2024-06-18	0.035	0.035	0.035	0.035	0.035	0
2024-06-17	0.035	0.035	0.035	0.035	0.035	0
2024-06-14	0.035	0.035	0.035	0.035	0.035	0
2024-06-13	0.035	0.035	0.035	0.035	0.035	0
2024-06-12	0.035	0.035	0.035	0.035	0.035	0
2024-06-11	0.035	0.035	0.035	0.035	0.035	0
2024-06-10	0.035	0.035	0.035	0.035	0.035	0
2024-06-07	0.035	0.035	0.035	0.035	0.035	0
2024-06-06	0.035	0.035	0.035	0.035	0.035	0
2024-06-05	0.035	0.035	0.035	0.035	0.035	20,000
2024-06-04	0.035	0.035	0.035	0.035	0.035	0
2024-06-03	0.035	0.035	0.035	0.035	0.035	0
2024-05-31	0.035	0.035	0.035	0.035	0.035	0
2024-05-30	0.035	0.035	0.035	0.035	0.035	0
2024-05-29	0.040	0.040	0.035	0.035	0.035	50,000
2024-05-28	0.045	0.045	0.045	0.045	0.045	2,000
2024-05-27	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-07	0.0003 CAD
2023-11-07	0.0003 CAD
2023-10-05	0.0003 CAD
2023-09-07	0.0003 CAD
2023-08-04	0.0003 CAD
2023-07-07	0.0003 CAD
2023-06-07	0.0003 CAD
2023-05-05	0.0003 CAD
2023-04-06	0.0003 CAD
2023-03-07	0.0003 CAD
2023-02-07	0.0003 CAD
2023-01-06	0.0003 CAD
2022-12-07	0.0003 CAD
2022-11-08	0.0003 CAD
2020-02-27	0.0006 CAD
2020-01-30	0.0006 CAD
2019-12-30	0.0006 CAD
2019-11-28	0.0006 CAD
2019-10-30	0.0006 CAD
2019-09-27	0.0006 CAD
2019-08-29	0.0006 CAD
2019-07-30	0.0006 CAD
2019-06-27	0.0006 CAD
2019-05-30	0.0006 CAD
2019-04-29	0.0006 CAD
2019-03-28	0.0006 CAD
2019-02-27	0.0006 CAD
2019-01-30	0.0006 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.