Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.560	0.570	0.560	0.560	0.557	108,200
2026-07-21	0.560	0.570	0.550	0.560	0.557	186,200
2026-07-20	0.560	0.560	0.560	0.560	0.557	16,200
2026-07-17	0.570	0.570	0.560	0.560	0.557	59,800
2026-07-16	0.580	0.590	0.570	0.570	0.567	322,500
2026-07-15	0.560	0.580	0.560	0.570	0.567	289,900
2026-07-14	0.570	0.580	0.550	0.550	0.546	204,900
2026-07-13	0.580	0.580	0.570	0.570	0.566	24,000
2026-07-10	0.580	0.580	0.560	0.570	0.566	221,200
2026-07-09	0.600	0.600	0.570	0.580	0.576	223,300
2026-07-08	0.610	0.610	0.590	0.590	0.586	239,200
2026-07-07	0.620	0.620	0.590	0.590	0.586	76,100
2026-07-06	0.590	0.610	0.590	0.590	0.586	466,100
2026-07-03	0.580	0.590	0.570	0.570	0.566	140,300
2026-07-02	0.560	0.570	0.560	0.560	0.556	66,400
2026-06-30	0.580	0.580	0.550	0.570	0.566	413,600
2026-06-29	0.580	0.580	0.560	0.560	0.556	156,400
2026-06-26	0.580	0.580	0.580	0.580	0.576	22,300
2026-06-25	0.580	0.590	0.570	0.580	0.576	103,400
2026-06-24	0.600	0.600	0.580	0.580	0.576	134,800
2026-06-23	0.590	0.590	0.580	0.580	0.576	125,400
2026-06-22	0.600	0.600	0.590	0.600	0.596	76,800
2026-06-19	0.590	0.600	0.590	0.590	0.586	13,600
2026-06-18	0.600	0.600	0.580	0.590	0.586	160,400
2026-06-17	0.590	0.600	0.590	0.590	0.586	21,200
2026-06-16	0.600	0.610	0.580	0.610	0.606	474,300
2026-06-15	0.610	0.610	0.600	0.600	0.596	121,600
2026-06-12	0.610	0.610	0.600	0.600	0.595	32,300
2026-06-11	0.610	0.610	0.600	0.600	0.595	2,300
2026-06-10	0.600	0.620	0.590	0.620	0.614	86,500
2026-06-09	0.610	0.610	0.590	0.590	0.585	296,400
2026-06-08	0.640	0.640	0.620	0.630	0.624	300,600
2026-06-05	0.650	0.650	0.620	0.630	0.624	174,700
2026-06-04	0.640	0.650	0.630	0.650	0.644	41,800
2026-06-03	0.630	0.640	0.620	0.640	0.634	548,900
2026-06-02	0.640	0.640	0.620	0.630	0.624	214,900
2026-06-01	0.630	0.640	0.620	0.630	0.624	424,400
2026-05-29	0.610	0.630	0.600	0.630	0.624	239,200
2026-05-28	0.580	0.610	0.580	0.610	0.605	339,900
2026-05-27	0.580	0.580	0.570	0.570	0.565	85,700
2026-05-26	0.600	0.600	0.570	0.590	0.585	99,100
2026-05-25	0.620	0.620	0.570	0.590	0.585	268,700
2026-05-22	0.580	0.610	0.580	0.590	0.585	239,600
2026-05-21	0.580	0.610	0.580	0.600	0.595	212,200
2026-05-20	0.600	0.600	0.570	0.590	0.585	355,600
2026-05-19	0.610	0.610	0.590	0.600	0.595	167,700
2026-05-15	0.610	0.610	0.600	0.610	0.605	154,700
2026-05-14	0.600	0.620	0.590	0.600	0.594	709,800
2026-05-13	0.600	0.620	0.600	0.620	0.613	37,400
2026-05-12	0.610	0.610	0.610	0.610	0.604	117,800
2026-05-11	0.610	0.610	0.610	0.610	0.604	96,200
2026-05-08	0.620	0.620	0.600	0.620	0.613	48,800
2026-05-07	0.620	0.630	0.600	0.610	0.604	199,100
2026-05-06	0.630	0.630	0.610	0.610	0.604	287,600
2026-05-05	0.620	0.650	0.620	0.640	0.633	98,500
2026-05-04	0.630	0.650	0.620	0.640	0.633	338,300
2026-05-01	0.640	0.640	0.620	0.620	0.613	39,400
2026-04-30	0.620	0.660	0.620	0.640	0.633	406,200
2026-04-29	0.610	0.630	0.610	0.620	0.613	237,400
2026-04-28	0.620	0.630	0.610	0.610	0.604	120,700

← NewerPage 2 of 3 · 126 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.