Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.410	1.420	1.380	1.380	1.218	266,900
2023-12-05	1.430	1.440	1.410	1.430	1.262	298,300
2023-12-04	1.470	1.480	1.420	1.440	1.271	242,400
2023-12-01	1.430	1.450	1.420	1.440	1.271	119,800
2023-11-30	1.430	1.450	1.410	1.420	1.253	228,500
2023-11-29	1.450	1.450	1.420	1.420	1.253	162,500
2023-11-28	1.430	1.440	1.420	1.420	1.253	190,300
2023-11-27	1.470	1.480	1.420	1.430	1.262	275,500
2023-11-24	1.440	1.470	1.430	1.470	1.297	83,500
2023-11-23	1.450	1.450	1.410	1.440	1.271	128,100
2023-11-22	1.440	1.460	1.410	1.440	1.271	479,400
2023-11-21	1.470	1.480	1.440	1.440	1.271	275,300
2023-11-20	1.500	1.510	1.470	1.490	1.315	328,900
2023-11-17	1.490	1.500	1.470	1.470	1.297	84,600
2023-11-16	1.500	1.500	1.460	1.490	1.315	473,000
2023-11-15	1.540	1.550	1.500	1.510	1.333	119,800
2023-11-14	1.570	1.590	1.530	1.540	1.359	107,900
2023-11-13	1.530	1.570	1.530	1.560	1.367	123,500
2023-11-10	1.520	1.550	1.520	1.540	1.349	51,600
2023-11-09	1.560	1.560	1.520	1.530	1.341	107,100
2023-11-08	1.550	1.570	1.500	1.540	1.349	431,400
2023-11-07	1.570	1.590	1.550	1.560	1.367	190,200
2023-11-06	1.640	1.640	1.590	1.600	1.402	155,400
2023-11-03	1.660	1.670	1.610	1.630	1.428	480,100
2023-11-02	1.600	1.680	1.600	1.650	1.446	964,100
2023-11-01	1.540	1.610	1.540	1.600	1.402	905,100
2023-10-31	1.460	1.540	1.460	1.540	1.349	802,100
2023-10-30	1.410	1.460	1.410	1.440	1.262	164,600
2023-10-27	1.420	1.440	1.420	1.440	1.262	494,900
2023-10-26	1.410	1.420	1.400	1.400	1.227	134,800
2023-10-25	1.440	1.440	1.410	1.410	1.236	156,900
2023-10-24	1.430	1.450	1.420	1.430	1.253	169,000
2023-10-23	1.480	1.490	1.430	1.440	1.262	174,200
2023-10-20	1.500	1.500	1.480	1.480	1.297	107,700
2023-10-19	1.500	1.520	1.500	1.510	1.323	108,900
2023-10-18	1.530	1.530	1.500	1.500	1.314	100,300
2023-10-17	1.510	1.530	1.510	1.510	1.323	103,900
2023-10-16	1.490	1.520	1.470	1.500	1.314	185,000
2023-10-13	1.490	1.500	1.470	1.480	1.297	319,600
2023-10-12	1.490	1.490	1.470	1.490	1.296	135,600
2023-10-11	1.490	1.490	1.460	1.480	1.287	282,100
2023-10-10	1.460	1.500	1.450	1.490	1.296	663,800
2023-10-06	1.400	1.450	1.400	1.440	1.253	60,600
2023-10-05	1.380	1.440	1.380	1.430	1.244	183,000
2023-10-04	1.400	1.400	1.380	1.380	1.200	189,200
2023-10-03	1.400	1.400	1.380	1.390	1.209	256,000
2023-10-02	1.410	1.420	1.380	1.410	1.226	188,300
2023-09-29	1.460	1.460	1.410	1.440	1.253	209,100
2023-09-28	1.450	1.460	1.440	1.450	1.261	299,300
2023-09-27	1.460	1.460	1.450	1.450	1.261	158,900
2023-09-26	1.450	1.460	1.450	1.460	1.270	68,400
2023-09-25	1.450	1.460	1.450	1.450	1.261	128,700
2023-09-22	1.450	1.470	1.440	1.450	1.261	160,300
2023-09-21	1.450	1.450	1.410	1.430	1.244	340,300
2023-09-20	1.440	1.460	1.440	1.450	1.261	182,300
2023-09-19	1.430	1.440	1.410	1.440	1.253	360,700
2023-09-18	1.430	1.430	1.380	1.410	1.226	159,500
2023-09-15	1.420	1.440	1.390	1.440	1.253	208,200
2023-09-14	1.450	1.450	1.400	1.420	1.235	351,000
2023-09-13	1.420	1.420	1.370	1.410	1.217	158,200

← NewerPage 13 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.