Pine Trail Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.035	0.035	0.035	0.035	0.035	0
2025-08-01	0.035	0.035	0.035	0.035	0.035	0
2025-07-31	0.035	0.035	0.035	0.035	0.035	0
2025-07-30	0.035	0.035	0.035	0.035	0.035	0
2025-07-29	0.035	0.035	0.035	0.035	0.035	0
2025-07-28	0.035	0.035	0.035	0.035	0.035	0
2025-07-25	0.035	0.035	0.035	0.035	0.035	0
2025-07-24	0.035	0.035	0.035	0.035	0.035	0
2025-07-23	0.035	0.035	0.035	0.035	0.035	0
2025-07-22	0.035	0.035	0.035	0.035	0.035	0
2025-07-21	0.035	0.035	0.035	0.035	0.035	0
2025-07-18	0.035	0.035	0.035	0.035	0.035	0
2025-07-17	0.035	0.035	0.035	0.035	0.035	0
2025-07-16	0.035	0.035	0.035	0.035	0.035	0
2025-07-15	0.035	0.035	0.035	0.035	0.035	1,000
2025-07-14	0.035	0.035	0.035	0.035	0.035	0
2025-07-11	0.035	0.035	0.035	0.035	0.035	0
2025-07-10	0.035	0.035	0.035	0.035	0.035	0
2025-07-09	0.035	0.035	0.035	0.035	0.035	15,000
2025-07-08	0.040	0.040	0.040	0.040	0.040	0
2025-07-07	0.040	0.040	0.040	0.040	0.040	0
2025-07-04	0.040	0.040	0.040	0.040	0.040	0
2025-07-03	0.040	0.040	0.040	0.040	0.040	0
2025-07-02	0.040	0.040	0.040	0.040	0.040	0
2025-06-30	0.040	0.040	0.040	0.040	0.040	0
2025-06-27	0.040	0.040	0.040	0.040	0.040	0
2025-06-26	0.040	0.040	0.040	0.040	0.040	0
2025-06-25	0.040	0.040	0.040	0.040	0.040	1,000
2025-06-24	0.045	0.045	0.045	0.045	0.045	0
2025-06-23	0.045	0.045	0.045	0.045	0.045	0
2025-06-20	0.045	0.045	0.045	0.045	0.045	6,000
2025-06-19	0.045	0.045	0.045	0.045	0.045	0
2025-06-18	0.040	0.045	0.040	0.045	0.045	240,350
2025-06-17	0.030	0.030	0.030	0.030	0.030	0
2025-06-16	0.030	0.030	0.030	0.030	0.030	0
2025-06-13	0.030	0.030	0.030	0.030	0.030	0
2025-06-12	0.030	0.030	0.030	0.030	0.030	0
2025-06-11	0.030	0.030	0.030	0.030	0.030	0
2025-06-10	0.030	0.030	0.030	0.030	0.030	0
2025-06-09	0.030	0.030	0.030	0.030	0.030	1,040
2025-06-06	0.030	0.030	0.030	0.030	0.030	0
2025-06-05	0.030	0.030	0.030	0.030	0.030	0
2025-06-04	0.030	0.030	0.030	0.030	0.030	0
2025-06-03	0.030	0.030	0.030	0.030	0.030	0
2025-06-02	0.030	0.030	0.030	0.030	0.030	0
2025-05-30	0.030	0.030	0.030	0.030	0.030	0
2025-05-29	0.030	0.030	0.030	0.030	0.030	0
2025-05-28	0.030	0.030	0.030	0.030	0.030	0
2025-05-27	0.030	0.030	0.030	0.030	0.030	0
2025-05-26	0.030	0.030	0.030	0.030	0.030	0
2025-05-23	0.030	0.030	0.030	0.030	0.030	0
2025-05-22	0.030	0.030	0.030	0.030	0.030	0
2025-05-21	0.030	0.030	0.030	0.030	0.030	0
2025-05-20	0.030	0.030	0.030	0.030	0.030	0
2025-05-16	0.030	0.030	0.030	0.030	0.030	0
2025-05-15	0.030	0.030	0.030	0.030	0.030	0
2025-05-14	0.030	0.030	0.030	0.030	0.030	0
2025-05-13	0.030	0.030	0.030	0.030	0.030	15,000
2025-05-12	0.035	0.035	0.035	0.035	0.035	0
2025-05-09	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 6 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.