Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.980	1.080	0.940	1.010	0.914	3,434,300
2024-03-04	1.140	1.140	1.110	1.120	1.013	689,400
2024-03-01	1.140	1.160	1.130	1.140	1.031	445,800
2024-02-29	1.170	1.170	1.130	1.130	1.022	433,800
2024-02-28	1.140	1.160	1.100	1.160	1.049	788,500
2024-02-27	1.150	1.160	1.130	1.140	1.031	298,400
2024-02-26	1.190	1.200	1.130	1.150	1.040	553,900
2024-02-23	1.180	1.220	1.180	1.190	1.076	282,600
2024-02-22	1.210	1.210	1.180	1.210	1.094	270,200
2024-02-21	1.180	1.240	1.180	1.210	1.094	593,200
2024-02-20	1.200	1.210	1.180	1.200	1.085	262,500
2024-02-16	1.220	1.220	1.200	1.210	1.094	102,300
2024-02-15	1.210	1.230	1.200	1.220	1.103	186,500
2024-02-14	1.220	1.240	1.200	1.200	1.085	221,500
2024-02-13	1.230	1.250	1.210	1.220	1.093	446,700
2024-02-12	1.280	1.280	1.250	1.270	1.138	152,900
2024-02-09	1.270	1.280	1.260	1.280	1.147	86,600
2024-02-08	1.250	1.280	1.250	1.270	1.138	323,300
2024-02-07	1.270	1.290	1.240	1.250	1.120	337,900
2024-02-06	1.260	1.310	1.260	1.290	1.156	545,200
2024-02-05	1.270	1.270	1.240	1.250	1.120	401,200
2024-02-02	1.300	1.300	1.260	1.280	1.147	528,700
2024-02-01	1.350	1.360	1.300	1.310	1.174	387,500
2024-01-31	1.360	1.370	1.340	1.340	1.201	266,900
2024-01-30	1.380	1.380	1.370	1.370	1.228	238,800
2024-01-29	1.370	1.380	1.360	1.360	1.219	71,600
2024-01-26	1.380	1.390	1.370	1.380	1.237	96,800
2024-01-25	1.390	1.400	1.370	1.380	1.237	96,000
2024-01-24	1.390	1.420	1.380	1.380	1.237	84,100
2024-01-23	1.400	1.420	1.370	1.390	1.246	176,900
2024-01-22	1.390	1.400	1.380	1.400	1.255	71,900
2024-01-19	1.410	1.410	1.370	1.380	1.237	122,800
2024-01-18	1.410	1.410	1.390	1.400	1.255	236,300
2024-01-17	1.420	1.420	1.400	1.420	1.273	228,200
2024-01-16	1.470	1.470	1.420	1.430	1.282	115,700
2024-01-15	1.460	1.480	1.450	1.470	1.318	56,000
2024-01-12	1.460	1.460	1.440	1.450	1.300	108,300
2024-01-11	1.460	1.460	1.430	1.460	1.299	203,500
2024-01-10	1.460	1.460	1.420	1.450	1.290	107,500
2024-01-09	1.470	1.480	1.440	1.480	1.317	194,700
2024-01-08	1.460	1.470	1.440	1.440	1.281	361,800
2024-01-05	1.420	1.460	1.410	1.460	1.299	186,500
2024-01-04	1.420	1.430	1.400	1.420	1.263	176,900
2024-01-03	1.410	1.430	1.390	1.410	1.254	145,300
2024-01-02	1.360	1.410	1.360	1.390	1.236	304,500
2023-12-29	1.350	1.370	1.330	1.350	1.201	189,000
2023-12-28	1.360	1.380	1.350	1.360	1.210	196,600
2023-12-27	1.380	1.380	1.340	1.370	1.219	207,700
2023-12-22	1.350	1.370	1.340	1.350	1.201	136,900
2023-12-21	1.330	1.350	1.330	1.340	1.192	106,000
2023-12-20	1.370	1.370	1.330	1.330	1.183	109,400
2023-12-19	1.300	1.370	1.300	1.330	1.183	271,100
2023-12-18	1.380	1.400	1.340	1.340	1.192	106,200
2023-12-15	1.400	1.400	1.350	1.360	1.210	146,400
2023-12-14	1.420	1.420	1.370	1.400	1.245	134,200
2023-12-13	1.360	1.410	1.350	1.390	1.227	115,500
2023-12-12	1.340	1.370	1.330	1.370	1.209	325,700
2023-12-11	1.410	1.410	1.340	1.350	1.191	466,400
2023-12-08	1.400	1.430	1.400	1.400	1.235	206,600
2023-12-07	1.390	1.410	1.380	1.400	1.235	238,100

← NewerPage 12 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.