Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.510	1.550	1.480	1.540	1.205	263,000
2022-06-30	1.470	1.490	1.410	1.460	1.143	966,800
2022-06-29	1.590	1.590	1.480	1.520	1.190	453,600
2022-06-28	1.610	1.620	1.560	1.570	1.229	454,900
2022-06-27	1.540	1.590	1.500	1.580	1.237	594,000
2022-06-24	1.450	1.530	1.430	1.520	1.190	813,800
2022-06-23	1.520	1.550	1.390	1.430	1.119	1,172,600
2022-06-22	1.540	1.550	1.490	1.540	1.205	744,100
2022-06-21	1.650	1.670	1.590	1.610	1.260	781,100
2022-06-20	1.560	1.630	1.520	1.600	1.252	415,500
2022-06-17	1.670	1.690	1.570	1.610	1.260	1,089,000
2022-06-16	1.720	1.750	1.670	1.690	1.323	929,100
2022-06-15	1.740	1.820	1.740	1.790	1.401	781,500
2022-06-14	1.850	1.850	1.690	1.730	1.354	760,300
2022-06-13	1.870	1.890	1.750	1.820	1.418	1,011,000
2022-06-10	1.990	2.000	1.870	1.920	1.496	740,100
2022-06-09	2.010	2.020	1.960	2.020	1.574	696,200
2022-06-08	1.920	2.050	1.920	2.030	1.582	2,074,800
2022-06-07	1.890	1.940	1.870	1.930	1.504	1,012,600
2022-06-06	1.940	1.960	1.890	1.910	1.488	621,400
2022-06-03	1.950	1.970	1.880	1.900	1.480	641,900
2022-06-02	1.920	1.950	1.910	1.950	1.519	1,574,600
2022-06-01	1.910	1.950	1.870	1.920	1.496	1,079,600
2022-05-31	1.990	2.020	1.900	1.920	1.496	1,289,900
2022-05-30	1.950	2.020	1.950	1.960	1.527	963,700
2022-05-27	1.980	1.980	1.890	1.950	1.519	846,300
2022-05-26	1.980	2.050	1.960	1.990	1.551	1,371,700
2022-05-25	1.910	2.000	1.910	1.990	1.551	1,401,500
2022-05-24	1.930	1.960	1.880	1.920	1.496	688,900
2022-05-20	1.940	1.960	1.800	1.880	1.465	1,007,000
2022-05-19	1.870	1.990	1.810	1.940	1.512	1,548,500
2022-05-18	1.900	1.950	1.850	1.920	1.496	4,567,200
2022-05-17	1.820	1.900	1.820	1.900	1.480	2,209,500
2022-05-16	1.670	1.820	1.670	1.810	1.410	1,221,900
2022-05-13	1.700	1.750	1.660	1.690	1.317	836,900
2022-05-12	1.710	1.730	1.580	1.650	1.286	743,800
2022-05-11	1.690	1.790	1.680	1.740	1.356	819,000
2022-05-10	1.710	1.740	1.610	1.680	1.309	1,061,800
2022-05-09	1.810	1.810	1.660	1.700	1.325	1,241,600
2022-05-06	1.870	1.880	1.830	1.840	1.434	1,170,000
2022-05-05	1.810	1.880	1.770	1.870	1.457	2,373,300
2022-05-04	1.820	1.840	1.730	1.790	1.395	905,500
2022-05-03	1.690	1.840	1.690	1.800	1.402	2,043,000
2022-05-02	1.530	1.670	1.500	1.660	1.293	725,200
2022-04-29	1.560	1.560	1.480	1.540	1.200	257,300
2022-04-28	1.560	1.600	1.500	1.560	1.216	280,300
2022-04-27	1.560	1.610	1.510	1.560	1.216	541,000
2022-04-26	1.520	1.570	1.460	1.560	1.216	491,300
2022-04-25	1.450	1.570	1.390	1.540	1.200	1,069,600
2022-04-22	1.510	1.560	1.470	1.470	1.145	688,300
2022-04-21	1.600	1.630	1.490	1.520	1.184	728,000
2022-04-20	1.590	1.620	1.530	1.590	1.239	634,900
2022-04-19	1.660	1.670	1.580	1.590	1.239	683,800
2022-04-18	1.670	1.730	1.660	1.690	1.317	959,500
2022-04-14	1.560	1.690	1.560	1.670	1.301	1,495,100
2022-04-13	1.540	1.570	1.510	1.560	1.216	548,600
2022-04-12	1.620	1.640	1.500	1.530	1.192	1,185,600
2022-04-11	1.570	1.670	1.500	1.600	1.247	1,364,700
2022-04-08	1.550	1.640	1.490	1.570	1.223	2,177,100
2022-04-07	1.400	1.520	1.400	1.500	1.169	1,420,700

← NewerPage 19 of 22 · 1,261 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.