Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.590	1.690	1.590	1.660	1.345	565,800
2022-12-20	1.580	1.640	1.580	1.580	1.280	639,000
2022-12-19	1.620	1.620	1.560	1.570	1.272	435,700
2022-12-16	1.610	1.620	1.590	1.600	1.297	711,100
2022-12-15	1.620	1.640	1.600	1.630	1.321	409,600
2022-12-14	1.620	1.650	1.600	1.640	1.329	378,700
2022-12-13	1.660	1.660	1.620	1.620	1.304	425,000
2022-12-12	1.630	1.650	1.610	1.630	1.312	226,600
2022-12-09	1.620	1.640	1.600	1.610	1.296	498,200
2022-12-08	1.650	1.670	1.600	1.610	1.296	543,100
2022-12-07	1.620	1.660	1.610	1.630	1.312	621,100
2022-12-06	1.670	1.690	1.610	1.630	1.312	890,300
2022-12-05	1.710	1.730	1.640	1.670	1.344	435,800
2022-12-02	1.670	1.730	1.670	1.710	1.376	926,400
2022-12-01	1.680	1.690	1.660	1.670	1.344	484,400
2022-11-30	1.670	1.710	1.640	1.660	1.336	348,400
2022-11-29	1.650	1.690	1.630	1.660	1.336	412,400
2022-11-28	1.630	1.660	1.620	1.630	1.312	351,700
2022-11-25	1.670	1.680	1.650	1.670	1.344	180,500
2022-11-24	1.660	1.680	1.650	1.670	1.344	119,900
2022-11-23	1.620	1.680	1.590	1.650	1.328	665,400
2022-11-22	1.650	1.690	1.640	1.670	1.344	769,700
2022-11-21	1.640	1.650	1.580	1.650	1.328	581,100
2022-11-18	1.600	1.670	1.580	1.670	1.344	557,700
2022-11-17	1.600	1.630	1.580	1.610	1.296	1,009,500
2022-11-16	1.620	1.650	1.590	1.620	1.304	841,300
2022-11-15	1.680	1.680	1.610	1.640	1.320	736,600
2022-11-14	1.710	1.720	1.660	1.670	1.344	896,300
2022-11-11	1.640	1.720	1.640	1.700	1.360	1,097,700
2022-11-10	1.670	1.670	1.590	1.630	1.304	1,149,400
2022-11-09	1.690	1.690	1.590	1.620	1.296	1,268,000
2022-11-08	1.740	1.740	1.670	1.690	1.352	1,163,300
2022-11-07	1.700	1.760	1.670	1.730	1.384	951,800
2022-11-04	1.730	1.730	1.670	1.690	1.352	855,000
2022-11-03	1.690	1.720	1.680	1.680	1.344	520,600
2022-11-02	1.720	1.720	1.670	1.690	1.352	667,700
2022-11-01	1.700	1.730	1.700	1.720	1.376	274,700
2022-10-31	1.680	1.730	1.670	1.690	1.352	325,000
2022-10-28	1.680	1.690	1.650	1.670	1.336	639,600
2022-10-27	1.720	1.740	1.660	1.690	1.352	420,500
2022-10-26	1.700	1.740	1.680	1.720	1.376	460,100
2022-10-25	1.690	1.730	1.680	1.690	1.352	365,700
2022-10-24	1.690	1.710	1.680	1.700	1.360	310,400
2022-10-21	1.730	1.730	1.650	1.680	1.344	465,200
2022-10-20	1.740	1.770	1.700	1.710	1.368	268,000
2022-10-19	1.700	1.750	1.680	1.730	1.384	295,700
2022-10-18	1.730	1.740	1.670	1.700	1.360	414,000
2022-10-17	1.760	1.790	1.730	1.730	1.384	747,100
2022-10-14	1.750	1.780	1.730	1.740	1.392	794,900
2022-10-13	1.690	1.790	1.690	1.770	1.416	640,500
2022-10-12	1.750	1.750	1.660	1.730	1.376	671,900
2022-10-11	1.780	1.810	1.750	1.760	1.400	887,500
2022-10-07	1.820	1.850	1.770	1.790	1.424	608,500
2022-10-06	1.840	1.870	1.810	1.830	1.456	315,300
2022-10-05	1.820	1.880	1.770	1.840	1.464	812,100
2022-10-04	1.780	1.850	1.770	1.820	1.448	435,300
2022-10-03	1.740	1.770	1.730	1.770	1.408	277,200
2022-09-30	1.710	1.750	1.680	1.710	1.360	196,000
2022-09-29	1.750	1.750	1.670	1.720	1.368	220,900
2022-09-28	1.680	1.760	1.670	1.740	1.384	655,900

← NewerPage 17 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.