Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.400	1.410	1.390	1.400	1.190	176,300
2023-06-14	1.420	1.430	1.400	1.410	1.199	382,700
2023-06-13	1.420	1.440	1.410	1.420	1.198	173,400
2023-06-12	1.430	1.430	1.390	1.400	1.181	577,600
2023-06-09	1.430	1.450	1.410	1.430	1.207	247,000
2023-06-08	1.440	1.440	1.390	1.420	1.198	664,400
2023-06-07	1.370	1.450	1.370	1.440	1.215	655,800
2023-06-06	1.380	1.390	1.360	1.370	1.156	116,800
2023-06-05	1.400	1.400	1.370	1.380	1.164	240,000
2023-06-02	1.380	1.410	1.370	1.380	1.164	328,900
2023-06-01	1.330	1.390	1.330	1.370	1.156	363,800
2023-05-31	1.330	1.360	1.310	1.320	1.114	351,900
2023-05-30	1.350	1.360	1.300	1.340	1.131	603,300
2023-05-29	1.320	1.340	1.310	1.320	1.114	231,900
2023-05-26	1.350	1.360	1.310	1.310	1.105	459,000
2023-05-25	1.450	1.450	1.340	1.350	1.139	729,000
2023-05-24	1.460	1.490	1.440	1.470	1.240	313,700
2023-05-23	1.440	1.490	1.410	1.460	1.232	1,111,400
2023-05-19	1.350	1.420	1.340	1.420	1.198	1,050,100
2023-05-18	1.330	1.360	1.310	1.340	1.131	252,500
2023-05-17	1.310	1.330	1.300	1.310	1.105	193,200
2023-05-16	1.300	1.310	1.300	1.300	1.097	208,400
2023-05-15	1.310	1.310	1.290	1.300	1.097	66,900
2023-05-12	1.280	1.300	1.260	1.290	1.088	318,500
2023-05-11	1.280	1.280	1.260	1.260	1.054	118,800
2023-05-10	1.290	1.290	1.260	1.260	1.054	347,300
2023-05-09	1.290	1.310	1.280	1.280	1.071	243,900
2023-05-08	1.310	1.320	1.290	1.290	1.079	112,400
2023-05-05	1.310	1.310	1.280	1.290	1.079	86,800
2023-05-04	1.260	1.270	1.230	1.250	1.045	183,300
2023-05-03	1.280	1.320	1.250	1.250	1.045	709,700
2023-05-02	1.340	1.350	1.280	1.280	1.071	326,800
2023-05-01	1.360	1.360	1.330	1.360	1.137	352,200
2023-04-28	1.350	1.380	1.320	1.340	1.121	266,900
2023-04-27	1.320	1.370	1.320	1.350	1.129	1,119,200
2023-04-26	1.340	1.350	1.310	1.350	1.129	611,100
2023-04-25	1.350	1.360	1.320	1.330	1.112	433,600
2023-04-24	1.280	1.380	1.280	1.380	1.154	667,000
2023-04-21	1.290	1.290	1.260	1.290	1.079	243,300
2023-04-20	1.270	1.290	1.260	1.290	1.079	277,200
2023-04-19	1.300	1.310	1.270	1.290	1.079	474,800
2023-04-18	1.320	1.330	1.300	1.310	1.096	430,800
2023-04-17	1.360	1.360	1.300	1.300	1.087	467,600
2023-04-14	1.400	1.400	1.340	1.340	1.121	470,600
2023-04-13	1.390	1.400	1.370	1.400	1.171	374,600
2023-04-12	1.390	1.390	1.370	1.390	1.153	246,600
2023-04-11	1.370	1.390	1.350	1.390	1.153	423,800
2023-04-10	1.340	1.370	1.330	1.350	1.120	1,014,000
2023-04-06	1.290	1.340	1.280	1.330	1.104	699,800
2023-04-05	1.300	1.300	1.270	1.290	1.070	736,000
2023-04-04	1.340	1.340	1.280	1.310	1.087	506,800
2023-04-03	1.340	1.350	1.300	1.340	1.112	843,000
2023-03-31	1.270	1.300	1.260	1.290	1.070	281,900
2023-03-30	1.280	1.280	1.260	1.270	1.054	244,200
2023-03-29	1.280	1.290	1.260	1.280	1.062	107,500
2023-03-28	1.280	1.300	1.270	1.270	1.054	113,400
2023-03-27	1.270	1.280	1.240	1.280	1.062	401,100
2023-03-24	1.250	1.260	1.220	1.250	1.037	238,700
2023-03-23	1.280	1.300	1.230	1.230	1.021	263,500
2023-03-22	1.280	1.300	1.270	1.270	1.054	127,900

← NewerPage 15 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.