Pine Trail Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.030	0.030	0.030	0.030	0.030	0
2024-11-13	0.030	0.030	0.030	0.030	0.030	0
2024-11-12	0.030	0.030	0.030	0.030	0.030	0
2024-11-11	0.030	0.030	0.030	0.030	0.030	400,000
2024-11-08	0.035	0.035	0.035	0.035	0.035	0
2024-11-07	0.035	0.035	0.035	0.035	0.035	1,000
2024-11-06	0.030	0.030	0.030	0.030	0.030	0
2024-11-05	0.030	0.030	0.030	0.030	0.030	0
2024-11-04	0.030	0.030	0.030	0.030	0.030	0
2024-11-01	0.030	0.030	0.030	0.030	0.030	3,067,000
2024-10-31	0.030	0.030	0.030	0.030	0.030	0
2024-10-30	0.030	0.030	0.030	0.030	0.030	0
2024-10-29	0.030	0.030	0.030	0.030	0.030	0
2024-10-28	0.030	0.030	0.030	0.030	0.030	0
2024-10-25	0.030	0.030	0.030	0.030	0.030	0
2024-10-24	0.030	0.030	0.030	0.030	0.030	0
2024-10-23	0.030	0.030	0.030	0.030	0.030	0
2024-10-22	0.030	0.030	0.030	0.030	0.030	5,000
2024-10-21	0.030	0.030	0.030	0.030	0.030	0
2024-10-18	0.030	0.030	0.030	0.030	0.030	0
2024-10-17	0.030	0.030	0.030	0.030	0.030	26,000
2024-10-16	0.030	0.030	0.030	0.030	0.030	0
2024-10-15	0.025	0.030	0.025	0.030	0.030	31,000
2024-10-11	0.025	0.025	0.025	0.025	0.025	0
2024-10-10	0.025	0.025	0.025	0.025	0.025	0
2024-10-09	0.025	0.025	0.025	0.025	0.025	0
2024-10-08	0.025	0.025	0.025	0.025	0.025	0
2024-10-07	0.025	0.025	0.025	0.025	0.025	370,000
2024-10-04	0.030	0.030	0.030	0.030	0.030	30,000
2024-10-03	0.030	0.030	0.030	0.030	0.030	1,000
2024-10-02	0.030	0.030	0.025	0.025	0.025	43,000
2024-10-01	0.025	0.025	0.025	0.025	0.025	100,000
2024-09-30	0.025	0.025	0.025	0.025	0.025	282,010
2024-09-27	0.025	0.025	0.025	0.025	0.025	0
2024-09-26	0.025	0.025	0.025	0.025	0.025	0
2024-09-25	0.025	0.025	0.025	0.025	0.025	60,006
2024-09-24	0.030	0.030	0.030	0.030	0.030	100,000
2024-09-23	0.035	0.035	0.035	0.035	0.035	0
2024-09-20	0.035	0.035	0.035	0.035	0.035	300,000
2024-09-19	0.035	0.035	0.035	0.035	0.035	0
2024-09-18	0.035	0.035	0.035	0.035	0.035	0
2024-09-17	0.035	0.035	0.035	0.035	0.035	5,000
2024-09-16	0.035	0.035	0.035	0.035	0.035	156,019
2024-09-13	0.030	0.030	0.030	0.030	0.030	2,500
2024-09-12	0.025	0.025	0.025	0.025	0.025	0
2024-09-11	0.025	0.025	0.025	0.025	0.025	0
2024-09-10	0.025	0.025	0.025	0.025	0.025	15,000
2024-09-09	0.035	0.035	0.025	0.025	0.025	40,505
2024-09-06	0.025	0.025	0.025	0.025	0.025	0
2024-09-05	0.025	0.025	0.025	0.025	0.025	0
2024-09-04	0.025	0.025	0.025	0.025	0.025	0
2024-09-03	0.025	0.025	0.025	0.025	0.025	0
2024-08-30	0.025	0.025	0.025	0.025	0.025	0
2024-08-29	0.025	0.025	0.025	0.025	0.025	0
2024-08-28	0.025	0.025	0.025	0.025	0.025	0
2024-08-27	0.025	0.025	0.025	0.025	0.025	0
2024-08-26	0.025	0.025	0.025	0.025	0.025	0
2024-08-23	0.025	0.025	0.025	0.025	0.025	15,000
2024-08-22	0.025	0.025	0.025	0.025	0.025	0
2024-08-21	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 9 of 21 · 1,256 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.