Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.940	0.960	0.940	0.940	0.876	82,900
2024-08-23	0.920	0.950	0.920	0.920	0.858	59,300
2024-08-22	0.950	0.950	0.920	0.920	0.858	33,300
2024-08-21	0.970	0.970	0.920	0.920	0.858	79,900
2024-08-20	0.950	0.970	0.950	0.960	0.895	61,100
2024-08-19	0.990	0.990	0.930	0.960	0.895	53,300
2024-08-16	0.980	0.980	0.960	0.980	0.914	119,100
2024-08-15	0.940	0.980	0.940	0.960	0.895	133,300
2024-08-14	0.910	0.960	0.910	0.940	0.872	212,100
2024-08-13	0.970	0.980	0.920	0.920	0.853	120,400
2024-08-12	0.900	0.980	0.900	0.970	0.900	358,700
2024-08-09	0.880	0.900	0.880	0.900	0.835	256,700
2024-08-08	0.890	0.900	0.880	0.880	0.816	96,600
2024-08-07	0.890	0.900	0.880	0.900	0.835	157,900
2024-08-06	0.870	0.910	0.870	0.900	0.835	164,300
2024-08-02	0.890	0.900	0.850	0.900	0.835	195,400
2024-08-01	0.900	0.910	0.870	0.890	0.825	293,300
2024-07-31	0.910	0.910	0.890	0.910	0.844	93,000
2024-07-30	0.920	0.920	0.890	0.900	0.835	117,600
2024-07-29	0.920	0.920	0.890	0.910	0.844	107,400
2024-07-26	0.900	0.920	0.890	0.900	0.835	146,800
2024-07-25	0.910	0.920	0.860	0.910	0.844	335,800
2024-07-24	0.940	0.940	0.890	0.890	0.825	277,600
2024-07-23	0.920	0.950	0.920	0.930	0.862	26,500
2024-07-22	0.940	0.940	0.920	0.920	0.853	127,000
2024-07-19	0.930	0.940	0.920	0.930	0.862	151,400
2024-07-18	0.950	0.960	0.910	0.910	0.844	432,100
2024-07-17	0.970	0.970	0.950	0.950	0.881	90,900
2024-07-16	0.960	0.970	0.950	0.970	0.900	144,700
2024-07-15	0.970	0.980	0.950	0.960	0.890	303,000
2024-07-12	0.970	0.980	0.960	0.970	0.895	388,100
2024-07-11	0.970	0.980	0.960	0.970	0.895	144,000
2024-07-10	0.960	0.970	0.960	0.970	0.895	93,300
2024-07-09	0.990	0.990	0.950	0.950	0.876	370,400
2024-07-08	1.000	1.000	0.970	0.980	0.904	128,900
2024-07-05	1.000	1.010	0.980	1.000	0.923	136,500
2024-07-04	1.000	1.010	0.990	1.010	0.932	144,300
2024-07-03	1.020	1.030	1.000	1.000	0.923	132,600
2024-07-02	1.000	1.030	1.000	1.020	0.941	78,100
2024-06-28	1.050	1.050	1.010	1.010	0.932	77,700
2024-06-27	1.020	1.020	1.000	1.020	0.941	122,800
2024-06-26	1.010	1.040	1.000	1.020	0.941	95,000
2024-06-25	1.020	1.030	1.000	1.010	0.932	40,100
2024-06-24	1.020	1.050	1.010	1.030	0.950	151,200
2024-06-21	1.050	1.050	1.020	1.020	0.941	208,400
2024-06-20	1.050	1.060	1.030	1.050	0.969	54,300
2024-06-19	1.070	1.070	1.030	1.050	0.969	309,900
2024-06-18	1.050	1.070	1.050	1.050	0.969	64,200
2024-06-17	1.060	1.070	1.030	1.040	0.960	76,100
2024-06-14	1.060	1.070	1.050	1.070	0.987	301,000
2024-06-13	1.090	1.090	1.060	1.060	0.973	205,300
2024-06-12	1.100	1.130	1.080	1.080	0.992	205,700
2024-06-11	1.120	1.120	1.100	1.110	1.019	191,200
2024-06-10	1.050	1.140	1.050	1.120	1.028	782,900
2024-06-07	1.070	1.080	1.060	1.060	0.973	314,700
2024-06-06	1.040	1.080	1.040	1.080	0.992	182,500
2024-06-05	1.070	1.070	1.030	1.030	0.946	186,200
2024-06-04	1.050	1.070	1.030	1.070	0.983	203,300
2024-06-03	1.080	1.090	1.040	1.080	0.992	335,800
2024-05-31	1.080	1.090	1.070	1.080	0.992	109,300

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0010 CAD
2026-09-15	0.0010 CAD
2026-08-14	0.0010 CAD
2026-07-15	0.0010 CAD
2026-06-15	0.0010 CAD
2026-05-15	0.0010 CAD
2026-04-15	0.0010 CAD
2026-03-16	0.0010 CAD
2026-02-13	0.0010 CAD
2026-01-15	0.0010 CAD
2025-12-15	0.0010 CAD
2025-11-14	0.0010 CAD
2025-10-15	0.0010 CAD
2025-09-15	0.0010 CAD
2025-08-15	0.0010 CAD
2025-07-15	0.0010 CAD
2025-06-16	0.0010 CAD
2025-05-15	0.0010 CAD
2025-04-15	0.0010 CAD
2025-03-14	0.0050 CAD
2025-02-14	0.0050 CAD
2025-01-15	0.0050 CAD
2024-12-16	0.0050 CAD
2024-11-15	0.0050 CAD
2024-10-15	0.0050 CAD
2024-09-16	0.0050 CAD
2024-08-15	0.0050 CAD
2024-07-15	0.0050 CAD
2024-06-14	0.0050 CAD
2024-05-14	0.0050 CAD
2024-04-12	0.0050 CAD
2024-03-14	0.0050 CAD
2024-02-14	0.0110 CAD
2024-01-12	0.0110 CAD
2023-12-14	0.0110 CAD
2023-11-14	0.0110 CAD
2023-10-13	0.0110 CAD
2023-09-14	0.0110 CAD
2023-08-14	0.0110 CAD
2023-07-13	0.0110 CAD

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