Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.080	1.090	1.050	1.070	0.983	295,100
2024-05-29	1.070	1.080	1.030	1.050	0.964	626,100
2024-05-28	1.030	1.080	1.030	1.070	0.983	288,400
2024-05-27	1.030	1.050	1.020	1.030	0.946	78,100
2024-05-24	1.030	1.050	1.020	1.030	0.946	152,300
2024-05-23	1.040	1.060	1.020	1.030	0.946	232,100
2024-05-22	1.050	1.060	1.030	1.030	0.946	253,000
2024-05-21	1.050	1.090	1.050	1.060	0.973	398,000
2024-05-17	1.020	1.060	1.010	1.050	0.964	336,300
2024-05-16	1.010	1.030	1.000	1.000	0.918	255,100
2024-05-15	0.980	1.020	0.980	1.020	0.937	388,900
2024-05-14	0.990	1.000	0.980	1.000	0.918	122,600
2024-05-13	0.990	1.010	0.980	1.000	0.914	282,200
2024-05-10	1.000	1.000	0.980	0.990	0.905	267,200
2024-05-09	0.980	1.000	0.970	0.980	0.895	1,245,600
2024-05-08	1.020	1.020	0.970	0.980	0.895	355,000
2024-05-07	1.040	1.040	1.020	1.020	0.932	160,400
2024-05-06	0.970	1.040	0.970	1.040	0.950	464,500
2024-05-03	0.980	1.000	0.970	0.980	0.895	378,800
2024-05-02	0.990	1.000	0.980	0.990	0.905	215,500
2024-05-01	0.990	1.000	0.980	0.990	0.905	60,900
2024-04-30	1.010	1.020	0.990	0.990	0.905	80,900
2024-04-29	0.990	1.020	0.980	1.020	0.932	751,300
2024-04-26	0.990	0.990	0.980	0.990	0.905	361,500
2024-04-25	0.970	0.990	0.970	0.990	0.905	65,200
2024-04-24	1.000	1.000	0.970	0.970	0.886	198,400
2024-04-23	0.990	1.000	0.970	1.000	0.914	88,600
2024-04-22	0.980	0.980	0.970	0.970	0.886	120,100
2024-04-19	0.980	1.000	0.980	0.990	0.905	126,300
2024-04-18	0.990	1.000	0.980	1.000	0.914	135,400
2024-04-17	0.990	1.000	0.970	0.980	0.895	220,200
2024-04-16	1.000	1.000	0.980	0.980	0.895	315,900
2024-04-15	1.020	1.020	1.000	1.010	0.923	81,800
2024-04-12	1.040	1.040	1.010	1.010	0.923	122,100
2024-04-11	1.000	1.040	1.000	1.030	0.937	432,500
2024-04-10	0.970	1.020	0.970	1.020	0.927	754,700
2024-04-09	0.970	0.980	0.960	0.970	0.882	104,900
2024-04-08	0.990	0.990	0.960	0.960	0.873	178,100
2024-04-05	0.980	0.980	0.960	0.970	0.882	149,500
2024-04-04	0.980	1.000	0.950	0.980	0.891	482,900
2024-04-03	1.000	1.000	0.980	1.000	0.909	260,500
2024-04-02	1.010	1.010	0.990	1.000	0.909	291,700
2024-04-01	1.000	1.010	0.990	1.010	0.918	77,900
2024-03-28	1.020	1.020	1.000	1.000	0.909	343,900
2024-03-27	1.000	1.030	1.000	1.030	0.937	81,300
2024-03-26	1.000	1.030	0.990	1.000	0.909	213,700
2024-03-25	1.000	1.020	1.000	1.010	0.918	316,000
2024-03-22	0.980	1.010	0.970	0.990	0.900	546,400
2024-03-21	1.000	1.000	0.970	0.980	0.891	288,400
2024-03-20	1.020	1.020	0.970	0.980	0.891	185,900
2024-03-19	0.950	1.030	0.950	0.990	0.900	806,800
2024-03-18	0.950	0.970	0.940	0.950	0.864	234,000
2024-03-15	0.960	0.960	0.950	0.960	0.873	320,500
2024-03-14	0.950	0.970	0.950	0.970	0.882	214,500
2024-03-13	0.980	0.980	0.950	0.950	0.859	316,500
2024-03-12	0.980	0.990	0.960	0.970	0.877	304,200
2024-03-11	0.970	1.000	0.970	0.990	0.895	523,600
2024-03-08	1.020	1.020	0.970	0.970	0.877	794,900
2024-03-07	1.020	1.030	1.000	1.020	0.923	889,100
2024-03-06	1.020	1.030	0.980	1.020	0.923	1,075,200

← NewerPage 11 of 21 · 1,255 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.