Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.690	0.710	0.690	0.710	0.553	198,200
2022-01-10	0.710	0.710	0.670	0.690	0.538	164,900
2022-01-07	0.690	0.710	0.670	0.710	0.553	142,600
2022-01-06	0.690	0.700	0.680	0.700	0.545	82,000
2022-01-05	0.730	0.740	0.680	0.690	0.538	353,900
2022-01-04	0.740	0.740	0.700	0.730	0.569	137,400
2021-12-31	0.720	0.720	0.670	0.680	0.530	150,100
2021-12-30	0.730	0.730	0.670	0.680	0.530	372,400
2021-12-29	0.710	0.740	0.710	0.710	0.553	110,000
2021-12-24	0.700	0.700	0.660	0.690	0.538	65,200
2021-12-23	0.710	0.720	0.690	0.710	0.553	36,500
2021-12-22	0.640	0.720	0.640	0.720	0.561	260,200
2021-12-21	0.650	0.660	0.630	0.630	0.491	117,500
2021-12-20	0.610	0.650	0.600	0.620	0.483	153,600
2021-12-17	0.650	0.650	0.610	0.640	0.499	161,200
2021-12-16	0.670	0.670	0.650	0.650	0.506	94,000
2021-12-15	0.600	0.630	0.560	0.630	0.491	220,000
2021-12-14	0.610	0.610	0.580	0.600	0.468	169,400
2021-12-13	0.600	0.620	0.600	0.600	0.468	281,600
2021-12-10	0.600	0.610	0.600	0.610	0.475	44,500
2021-12-09	0.610	0.610	0.560	0.600	0.468	402,200
2021-12-08	0.630	0.630	0.590	0.610	0.475	134,000
2021-12-07	0.610	0.630	0.610	0.620	0.483	315,200
2021-12-06	0.610	0.640	0.600	0.620	0.483	519,000
2021-12-03	0.650	0.650	0.610	0.610	0.475	248,000
2021-12-02	0.630	0.660	0.620	0.640	0.499	671,100
2021-12-01	0.640	0.700	0.630	0.630	0.491	323,200
2021-11-30	0.660	0.670	0.610	0.620	0.483	702,700
2021-11-29	0.670	0.680	0.620	0.660	0.514	727,200
2021-11-26	0.650	0.700	0.570	0.680	0.530	793,600
2021-11-25	0.680	0.700	0.680	0.680	0.530	429,600
2021-11-24	0.690	0.700	0.690	0.690	0.538	202,600
2021-11-23	0.700	0.730	0.690	0.690	0.538	407,800
2021-11-22	0.710	0.710	0.670	0.710	0.553	248,800
2021-11-19	0.730	0.740	0.720	0.720	0.561	88,700
2021-11-18	0.740	0.740	0.740	0.740	0.577	4,700
2021-11-17	0.730	0.740	0.730	0.740	0.577	152,900
2021-11-16	0.730	0.750	0.730	0.740	0.577	173,400
2021-11-15	0.730	0.750	0.720	0.740	0.577	279,700
2021-11-12	0.770	0.770	0.740	0.750	0.584	49,100
2021-11-11	0.720	0.770	0.720	0.770	0.600	129,200
2021-11-10	0.750	0.750	0.710	0.720	0.561	632,400
2021-11-09	0.760	0.770	0.750	0.750	0.584	105,400
2021-11-08	0.750	0.780	0.750	0.770	0.600	140,700
2021-11-05	0.780	0.780	0.740	0.750	0.584	310,800
2021-11-04	0.790	0.800	0.780	0.780	0.608	103,200
2021-11-03	0.790	0.790	0.780	0.790	0.616	31,900
2021-11-02	0.800	0.800	0.780	0.790	0.616	25,600
2021-11-01	0.800	0.810	0.800	0.800	0.623	34,100
2021-10-29	0.800	0.800	0.780	0.800	0.623	20,300
2021-10-28	0.820	0.820	0.800	0.800	0.623	35,400
2021-10-27	0.830	0.830	0.790	0.810	0.631	94,000
2021-10-26	0.840	0.860	0.810	0.810	0.631	297,500
2021-10-25	0.780	0.830	0.780	0.830	0.647	264,300
2021-10-22	0.780	0.780	0.770	0.780	0.608	182,800
2021-10-21	0.770	0.780	0.750	0.760	0.592	197,100
2021-10-20	0.800	0.800	0.780	0.790	0.616	217,000
2021-10-19	0.780	0.820	0.740	0.820	0.639	5,166,700
2021-10-18	0.830	0.830	0.780	0.790	0.616	355,500
2021-10-15	0.840	0.900	0.820	0.830	0.647	577,500

← NewerPage 21 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.