Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.650	1.700	1.620	1.650	1.313	706,700
2022-09-26	1.670	1.690	1.600	1.630	1.297	465,700
2022-09-23	1.730	1.740	1.640	1.690	1.344	868,800
2022-09-22	1.780	1.810	1.750	1.750	1.392	379,200
2022-09-21	1.790	1.830	1.770	1.790	1.424	507,900
2022-09-20	1.770	1.810	1.730	1.800	1.432	746,500
2022-09-19	1.770	1.810	1.770	1.780	1.416	847,500
2022-09-16	1.800	1.820	1.770	1.810	1.440	1,153,500
2022-09-15	1.850	1.860	1.810	1.830	1.456	266,000
2022-09-14	1.830	1.880	1.830	1.870	1.488	400,600
2022-09-13	1.820	1.850	1.790	1.810	1.432	397,100
2022-09-12	1.850	1.870	1.790	1.840	1.456	439,400
2022-09-09	1.790	1.850	1.780	1.820	1.440	333,900
2022-09-08	1.720	1.790	1.720	1.750	1.384	369,200
2022-09-07	1.770	1.770	1.710	1.730	1.369	580,400
2022-09-06	1.820	1.850	1.780	1.790	1.416	254,600
2022-09-02	1.830	1.850	1.800	1.830	1.448	352,300
2022-09-01	1.860	1.860	1.790	1.800	1.424	473,700
2022-08-31	1.870	1.910	1.840	1.890	1.495	353,100
2022-08-30	1.950	1.950	1.870	1.890	1.495	272,100
2022-08-29	1.920	1.980	1.920	1.970	1.558	537,800
2022-08-26	1.980	1.980	1.920	1.940	1.535	463,700
2022-08-25	1.980	2.010	1.950	1.960	1.550	473,500
2022-08-24	1.940	1.970	1.940	1.960	1.550	236,500
2022-08-23	1.960	2.010	1.930	1.930	1.527	777,000
2022-08-22	1.920	1.980	1.880	1.970	1.558	681,300
2022-08-19	1.920	1.940	1.890	1.910	1.511	311,300
2022-08-18	1.930	1.950	1.880	1.930	1.527	329,800
2022-08-17	1.810	1.940	1.810	1.910	1.511	760,300
2022-08-16	1.880	1.910	1.820	1.830	1.448	406,100
2022-08-15	1.810	1.890	1.760	1.860	1.471	392,500
2022-08-12	1.920	1.930	1.890	1.910	1.511	577,800
2022-08-11	1.920	1.930	1.880	1.920	1.511	1,111,200
2022-08-10	1.920	1.920	1.870	1.900	1.495	417,900
2022-08-09	1.890	1.930	1.880	1.890	1.487	434,200
2022-08-08	1.860	1.920	1.830	1.870	1.472	1,100,100
2022-08-05	1.720	1.890	1.720	1.880	1.479	1,466,200
2022-08-04	1.850	1.880	1.710	1.740	1.369	1,243,200
2022-08-03	1.840	1.840	1.750	1.830	1.440	826,900
2022-08-02	1.810	1.840	1.770	1.800	1.416	448,000
2022-07-29	1.760	1.840	1.760	1.840	1.448	524,300
2022-07-28	1.800	1.810	1.730	1.740	1.369	500,500
2022-07-27	1.740	1.800	1.700	1.800	1.416	648,600
2022-07-26	1.710	1.780	1.670	1.730	1.361	1,047,000
2022-07-25	1.600	1.720	1.600	1.710	1.346	443,400
2022-07-22	1.570	1.620	1.570	1.590	1.251	348,800
2022-07-21	1.570	1.580	1.530	1.570	1.236	247,400
2022-07-20	1.630	1.630	1.570	1.600	1.259	443,400
2022-07-19	1.560	1.640	1.540	1.630	1.283	464,100
2022-07-18	1.520	1.570	1.480	1.550	1.220	585,600
2022-07-15	1.430	1.500	1.420	1.500	1.180	293,600
2022-07-14	1.420	1.440	1.340	1.430	1.125	432,500
2022-07-13	1.410	1.460	1.360	1.450	1.135	441,100
2022-07-12	1.430	1.440	1.390	1.420	1.111	520,700
2022-07-11	1.460	1.490	1.430	1.460	1.143	662,800
2022-07-08	1.560	1.560	1.480	1.480	1.158	293,100
2022-07-07	1.480	1.560	1.460	1.560	1.221	557,600
2022-07-06	1.490	1.520	1.340	1.450	1.135	1,054,100
2022-07-05	1.550	1.550	1.420	1.490	1.166	1,051,500
2022-07-04	1.510	1.550	1.480	1.540	1.205	263,000

← NewerPage 18 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.