See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← PNE.TO stock page

Pine Cliff Energy Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-121.4001.4101.3801.3901.200149,800
2023-09-111.3901.3901.3701.3701.182152,200
2023-09-081.3901.4101.3801.3801.191140,800
2023-09-071.4201.4301.3901.3901.200210,500
2023-09-061.4401.4401.4301.4301.234163,500
2023-09-051.4701.4701.4301.4401.243128,900
2023-09-011.4301.4701.4301.4601.26094,800
2023-08-311.4601.4601.4201.4301.234146,400
2023-08-301.4401.4501.4401.4501.251124,900
2023-08-291.4201.4301.4101.4201.225189,100
2023-08-281.4101.4201.3601.4101.217235,900
2023-08-251.3701.4001.3701.3901.20095,100
2023-08-241.3701.3901.3701.3701.18282,400
2023-08-231.3901.3901.3601.3701.182196,700
2023-08-221.4101.4201.3901.3901.20096,200
2023-08-211.4101.4101.3901.4001.208130,500
2023-08-181.3801.4001.3701.3801.191143,200
2023-08-171.3801.4101.3801.3801.191251,800
2023-08-161.3801.4101.3701.3701.182185,200
2023-08-151.3901.3901.3601.3601.174143,200
2023-08-141.4201.4201.3601.3901.200348,300
2023-08-111.4101.4401.4101.4201.216358,600
2023-08-101.4401.4501.4001.4101.207682,500
2023-08-091.4501.4701.4401.4501.242230,000
2023-08-081.4601.4701.4101.4501.242432,700
2023-08-041.5401.5501.4801.4901.276325,400
2023-08-031.5201.5601.5101.5601.336169,700
2023-08-021.5001.5501.5001.5401.319341,800
2023-08-011.5401.5701.5201.5601.336247,700
2023-07-311.5301.5601.5301.5501.327128,100
2023-07-281.5201.5501.5201.5501.327177,900
2023-07-271.5301.5501.5201.5401.319132,900
2023-07-261.5301.5501.5201.5501.327127,700
2023-07-251.5401.5401.5101.5401.319172,000
2023-07-241.5201.5401.5101.5401.31977,100
2023-07-211.5401.5401.5101.5201.30288,800
2023-07-201.5501.5501.5001.5401.319128,200
2023-07-191.5301.5601.5201.5501.327177,200
2023-07-181.4701.5501.4701.5501.327600,300
2023-07-171.4901.4901.4501.4901.276313,500
2023-07-141.5801.5801.4601.4701.259828,800
2023-07-131.5701.5801.5501.5801.353303,700
2023-07-121.5701.5801.5501.5701.335284,200
2023-07-111.5001.5601.5001.5401.310252,700
2023-07-101.4901.5201.4801.5001.275494,000
2023-07-071.4201.4901.4201.4701.250380,700
2023-07-061.4501.4501.4201.4301.216257,900
2023-07-051.4801.4801.4501.4601.241122,500
2023-07-041.4201.4801.4201.4601.241335,400
2023-06-301.4301.4501.4101.4301.216218,700
2023-06-291.4001.4201.4001.4101.19958,100
2023-06-281.3901.4201.3801.4001.190159,800
2023-06-271.3701.4101.3701.3701.165120,300
2023-06-261.3601.3901.3601.3701.165140,500
2023-06-231.3801.3801.3501.3601.156245,500
2023-06-221.4101.4101.3801.3901.182235,800
2023-06-211.4101.4401.4001.4101.199322,800
2023-06-201.4701.4701.4101.4101.199327,500
2023-06-191.4501.4801.4301.4701.250307,800
2023-06-161.4001.4701.4001.4601.241908,500
← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.0010 CAD
2026-09-150.0010 CAD
2026-08-140.0010 CAD
2026-07-150.0010 CAD
2026-06-150.0010 CAD
2026-05-150.0010 CAD
2026-04-150.0010 CAD
2026-03-160.0010 CAD
2026-02-130.0010 CAD
2026-01-150.0010 CAD
2025-12-150.0010 CAD
2025-11-140.0010 CAD
2025-10-150.0010 CAD
2025-09-150.0010 CAD
2025-08-150.0010 CAD
2025-07-150.0010 CAD
2025-06-160.0010 CAD
2025-05-150.0010 CAD
2025-04-150.0010 CAD
2025-03-140.0050 CAD
2025-02-140.0050 CAD
2025-01-150.0050 CAD
2024-12-160.0050 CAD
2024-11-150.0050 CAD
2024-10-150.0050 CAD
2024-09-160.0050 CAD
2024-08-150.0050 CAD
2024-07-150.0050 CAD
2024-06-140.0050 CAD
2024-05-140.0050 CAD
2024-04-120.0050 CAD
2024-03-140.0050 CAD
2024-02-140.0110 CAD
2024-01-120.0110 CAD
2023-12-140.0110 CAD
2023-11-140.0110 CAD
2023-10-130.0110 CAD
2023-09-140.0110 CAD
2023-08-140.0110 CAD
2023-07-130.0110 CAD

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