Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.370	1.400	1.330	1.390	1.083	1,192,800
2022-04-05	1.330	1.390	1.290	1.370	1.067	1,807,100
2022-04-04	1.250	1.310	1.230	1.310	1.021	1,580,300
2022-04-01	1.160	1.250	1.160	1.240	0.966	946,600
2022-03-31	1.190	1.200	1.130	1.140	0.888	424,300
2022-03-30	1.160	1.200	1.160	1.200	0.935	785,400
2022-03-29	1.130	1.170	1.070	1.160	0.904	609,500
2022-03-28	1.090	1.140	1.070	1.130	0.880	674,100
2022-03-25	1.060	1.110	1.030	1.110	0.865	1,244,900
2022-03-24	1.060	1.070	1.030	1.030	0.803	198,000
2022-03-23	1.030	1.060	1.010	1.050	0.818	956,700
2022-03-22	1.000	1.030	0.990	1.010	0.787	273,700
2022-03-21	0.980	1.010	0.980	1.000	0.779	428,800
2022-03-18	0.980	0.990	0.960	0.960	0.748	201,400
2022-03-17	0.930	1.010	0.930	0.990	0.771	601,900
2022-03-16	0.910	0.970	0.890	0.940	0.732	456,900
2022-03-15	0.820	0.920	0.820	0.890	0.693	677,900
2022-03-14	0.950	0.960	0.890	0.900	0.701	276,900
2022-03-11	0.940	0.970	0.910	0.960	0.748	386,600
2022-03-10	0.960	0.960	0.880	0.920	0.717	506,800
2022-03-09	0.980	0.980	0.890	0.940	0.732	534,900
2022-03-08	0.940	1.040	0.930	0.980	0.764	1,028,600
2022-03-07	0.900	0.950	0.880	0.910	0.709	1,492,300
2022-03-04	0.860	0.890	0.850	0.890	0.693	382,000
2022-03-03	0.880	0.880	0.830	0.840	0.655	201,500
2022-03-02	0.880	0.890	0.880	0.880	0.686	349,000
2022-03-01	0.860	0.890	0.850	0.890	0.693	659,000
2022-02-28	0.860	0.870	0.840	0.860	0.670	282,300
2022-02-25	0.820	0.870	0.800	0.850	0.662	852,800
2022-02-24	0.810	0.830	0.790	0.800	0.623	337,800
2022-02-23	0.770	0.790	0.770	0.780	0.608	417,600
2022-02-22	0.770	0.800	0.770	0.780	0.608	97,300
2022-02-18	0.790	0.820	0.770	0.790	0.616	210,300
2022-02-17	0.800	0.810	0.790	0.800	0.623	146,000
2022-02-16	0.830	0.840	0.790	0.800	0.623	667,600
2022-02-15	0.780	0.830	0.780	0.830	0.647	431,400
2022-02-14	0.780	0.830	0.780	0.820	0.639	247,500
2022-02-11	0.780	0.830	0.780	0.810	0.631	950,100
2022-02-10	0.760	0.800	0.760	0.790	0.616	773,300
2022-02-09	0.730	0.760	0.720	0.740	0.577	472,600
2022-02-08	0.710	0.730	0.690	0.720	0.561	364,200
2022-02-07	0.730	0.760	0.710	0.740	0.577	271,000
2022-02-04	0.770	0.790	0.730	0.730	0.569	447,000
2022-02-03	0.800	0.800	0.750	0.770	0.600	550,700
2022-02-02	0.780	0.810	0.740	0.810	0.631	896,900
2022-02-01	0.740	0.780	0.730	0.770	0.600	362,300
2022-01-31	0.710	0.740	0.700	0.740	0.577	397,000
2022-01-28	0.700	0.710	0.670	0.710	0.553	385,700
2022-01-27	0.680	0.700	0.670	0.700	0.545	239,700
2022-01-26	0.680	0.710	0.630	0.670	0.522	397,500
2022-01-25	0.640	0.680	0.640	0.680	0.530	164,300
2022-01-24	0.670	0.670	0.620	0.650	0.506	389,900
2022-01-21	0.670	0.680	0.660	0.680	0.530	185,900
2022-01-20	0.710	0.710	0.680	0.710	0.553	266,700
2022-01-19	0.720	0.720	0.670	0.700	0.545	262,200
2022-01-18	0.730	0.730	0.710	0.710	0.553	305,400
2022-01-17	0.720	0.730	0.710	0.730	0.569	325,800
2022-01-14	0.700	0.710	0.680	0.710	0.553	85,000
2022-01-13	0.730	0.740	0.700	0.710	0.553	278,600
2022-01-12	0.720	0.740	0.720	0.730	0.569	289,100

← NewerPage 20 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.