Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.620	0.630	0.610	0.610	0.604	120,700
2026-04-27	0.630	0.660	0.620	0.620	0.613	391,800
2026-04-24	0.650	0.650	0.610	0.620	0.613	174,800
2026-04-23	0.630	0.650	0.610	0.650	0.643	177,700
2026-04-22	0.600	0.630	0.590	0.620	0.613	467,500
2026-04-21	0.610	0.610	0.590	0.600	0.594	223,000
2026-04-20	0.600	0.610	0.590	0.600	0.594	191,400
2026-04-17	0.620	0.620	0.580	0.600	0.594	465,000
2026-04-16	0.620	0.630	0.620	0.620	0.613	75,300
2026-04-15	0.640	0.640	0.620	0.630	0.623	317,000
2026-04-14	0.650	0.650	0.630	0.640	0.632	104,400
2026-04-13	0.660	0.660	0.640	0.650	0.642	163,400
2026-04-10	0.660	0.660	0.630	0.640	0.632	562,700
2026-04-09	0.660	0.660	0.650	0.660	0.652	209,300
2026-04-08	0.680	0.680	0.650	0.660	0.652	129,700
2026-04-07	0.680	0.690	0.670	0.680	0.672	221,300
2026-04-06	0.680	0.690	0.670	0.690	0.682	56,500
2026-04-02	0.670	0.670	0.660	0.660	0.652	196,200
2026-04-01	0.680	0.680	0.660	0.670	0.662	344,200
2026-03-31	0.710	0.710	0.670	0.680	0.672	579,800
2026-03-30	0.700	0.710	0.660	0.690	0.682	657,100
2026-03-27	0.720	0.720	0.700	0.700	0.691	439,700
2026-03-26	0.720	0.740	0.710	0.710	0.701	574,800
2026-03-25	0.700	0.710	0.700	0.710	0.701	214,500
2026-03-24	0.690	0.730	0.690	0.720	0.711	638,800
2026-03-23	0.690	0.690	0.680	0.690	0.682	106,500
2026-03-20	0.690	0.690	0.670	0.680	0.672	571,500
2026-03-19	0.690	0.700	0.670	0.670	0.662	536,900
2026-03-18	0.680	0.690	0.670	0.670	0.662	348,900
2026-03-17	0.700	0.710	0.680	0.680	0.672	222,600
2026-03-16	0.720	0.720	0.680	0.700	0.691	163,200
2026-03-13	0.710	0.720	0.680	0.690	0.681	299,900
2026-03-12	0.680	0.710	0.660	0.700	0.690	383,400
2026-03-11	0.670	0.670	0.660	0.670	0.661	351,400
2026-03-10	0.670	0.680	0.660	0.670	0.661	121,300
2026-03-09	0.710	0.710	0.670	0.670	0.661	193,200
2026-03-06	0.690	0.690	0.680	0.690	0.681	129,600
2026-03-05	0.690	0.710	0.680	0.680	0.671	129,900
2026-03-04	0.710	0.710	0.690	0.700	0.690	249,000
2026-03-03	0.730	0.730	0.710	0.720	0.710	117,100
2026-03-02	0.750	0.750	0.710	0.720	0.710	364,900
2026-02-27	0.690	0.730	0.690	0.710	0.700	212,500
2026-02-26	0.690	0.690	0.680	0.680	0.671	94,700
2026-02-25	0.700	0.700	0.680	0.680	0.671	17,000
2026-02-24	0.680	0.690	0.660	0.690	0.681	397,400
2026-02-23	0.690	0.700	0.680	0.690	0.681	123,200
2026-02-20	0.710	0.710	0.700	0.700	0.690	188,000
2026-02-19	0.690	0.710	0.680	0.700	0.690	257,300
2026-02-18	0.700	0.710	0.670	0.690	0.681	710,000
2026-02-17	0.700	0.700	0.680	0.690	0.681	198,500
2026-02-13	0.720	0.720	0.700	0.710	0.700	288,800
2026-02-12	0.720	0.730	0.710	0.720	0.709	180,600
2026-02-11	0.740	0.740	0.730	0.730	0.719	110,700
2026-02-10	0.740	0.740	0.710	0.740	0.729	417,800
2026-02-09	0.750	0.750	0.730	0.740	0.729	149,700
2026-02-06	0.740	0.740	0.730	0.730	0.719	166,600
2026-02-05	0.750	0.750	0.720	0.730	0.719	462,600
2026-02-04	0.760	0.760	0.750	0.760	0.749	184,200
2026-02-03	0.740	0.750	0.740	0.750	0.739	79,100
2026-02-02	0.770	0.770	0.740	0.740	0.729	127,100

← NewerPage 3 of 5 · 252 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.