Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.280	1.300	1.260	1.300	1.079	280,100
2023-03-20	1.230	1.250	1.220	1.240	1.029	317,500
2023-03-17	1.250	1.270	1.220	1.220	1.012	586,400
2023-03-16	1.260	1.290	1.230	1.270	1.054	366,600
2023-03-15	1.300	1.300	1.220	1.260	1.046	964,000
2023-03-14	1.340	1.340	1.280	1.320	1.095	487,400
2023-03-13	1.300	1.330	1.270	1.320	1.086	615,100
2023-03-10	1.360	1.360	1.320	1.330	1.094	1,060,900
2023-03-09	1.370	1.410	1.330	1.370	1.127	807,200
2023-03-08	1.320	1.390	1.310	1.360	1.119	1,212,800
2023-03-07	1.320	1.320	1.260	1.270	1.045	807,800
2023-03-06	1.320	1.320	1.280	1.310	1.078	620,900
2023-03-03	1.280	1.340	1.280	1.330	1.094	814,000
2023-03-02	1.230	1.290	1.230	1.260	1.037	485,900
2023-03-01	1.210	1.250	1.210	1.230	1.012	452,200
2023-02-28	1.250	1.250	1.200	1.210	0.996	334,500
2023-02-27	1.200	1.240	1.190	1.240	1.020	420,600
2023-02-24	1.180	1.210	1.180	1.190	0.979	1,106,900
2023-02-23	1.200	1.230	1.180	1.200	0.987	476,600
2023-02-22	1.200	1.220	1.190	1.190	0.979	621,400
2023-02-21	1.250	1.250	1.190	1.200	0.987	655,900
2023-02-17	1.260	1.280	1.200	1.210	0.996	1,247,200
2023-02-16	1.290	1.310	1.270	1.270	1.045	679,400
2023-02-15	1.310	1.310	1.270	1.270	1.045	1,007,100
2023-02-14	1.300	1.320	1.290	1.310	1.078	554,700
2023-02-13	1.310	1.320	1.280	1.290	1.052	1,158,300
2023-02-10	1.260	1.310	1.240	1.280	1.044	998,700
2023-02-09	1.280	1.280	1.230	1.230	1.003	677,000
2023-02-08	1.340	1.350	1.250	1.250	1.020	952,000
2023-02-07	1.220	1.320	1.220	1.320	1.077	1,575,100
2023-02-06	1.250	1.250	1.180	1.210	0.987	1,826,300
2023-02-03	1.240	1.260	1.230	1.240	1.012	1,091,600
2023-02-02	1.250	1.260	1.200	1.220	0.995	1,397,000
2023-02-01	1.310	1.320	1.230	1.250	1.020	1,710,700
2023-01-31	1.300	1.330	1.280	1.310	1.069	850,200
2023-01-30	1.360	1.360	1.280	1.290	1.052	1,216,200
2023-01-27	1.360	1.390	1.340	1.380	1.126	769,000
2023-01-26	1.370	1.390	1.340	1.390	1.134	909,900
2023-01-25	1.400	1.430	1.370	1.370	1.118	1,280,800
2023-01-24	1.450	1.450	1.410	1.430	1.167	748,600
2023-01-23	1.490	1.500	1.430	1.440	1.175	966,900
2023-01-20	1.450	1.500	1.440	1.470	1.199	720,600
2023-01-19	1.520	1.520	1.440	1.440	1.175	923,100
2023-01-18	1.560	1.560	1.490	1.490	1.216	1,621,000
2023-01-17	1.580	1.580	1.520	1.540	1.256	948,600
2023-01-16	1.600	1.600	1.550	1.550	1.265	471,200
2023-01-13	1.620	1.630	1.590	1.590	1.297	571,700
2023-01-12	1.620	1.640	1.620	1.630	1.321	416,800
2023-01-11	1.600	1.630	1.590	1.620	1.313	475,500
2023-01-10	1.650	1.650	1.570	1.590	1.288	987,400
2023-01-09	1.630	1.670	1.630	1.650	1.337	1,012,800
2023-01-06	1.610	1.620	1.580	1.610	1.305	692,700
2023-01-05	1.600	1.620	1.570	1.570	1.272	653,800
2023-01-04	1.590	1.590	1.550	1.570	1.272	819,800
2023-01-03	1.680	1.680	1.580	1.590	1.288	1,382,300
2022-12-30	1.670	1.700	1.650	1.690	1.369	214,100
2022-12-29	1.650	1.680	1.650	1.670	1.353	342,000
2022-12-28	1.720	1.720	1.630	1.630	1.321	370,800
2022-12-23	1.670	1.750	1.670	1.700	1.378	650,000
2022-12-22	1.670	1.690	1.650	1.670	1.353	270,900

← NewerPage 16 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.