Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.770	0.770	0.750	0.770	0.758	292,200
2026-01-29	0.760	0.770	0.760	0.770	0.758	283,400
2026-01-28	0.760	0.770	0.760	0.770	0.758	158,800
2026-01-27	0.760	0.780	0.760	0.780	0.768	95,300
2026-01-26	0.780	0.790	0.760	0.760	0.749	211,000
2026-01-23	0.770	0.780	0.760	0.770	0.758	478,500
2026-01-22	0.810	0.830	0.770	0.770	0.758	479,000
2026-01-21	0.800	0.830	0.800	0.800	0.788	444,700
2026-01-20	0.770	0.800	0.770	0.790	0.778	145,200
2026-01-19	0.760	0.790	0.760	0.790	0.778	401,500
2026-01-16	0.760	0.760	0.750	0.760	0.749	74,100
2026-01-15	0.760	0.760	0.740	0.760	0.749	94,200
2026-01-14	0.740	0.750	0.730	0.750	0.738	220,700
2026-01-13	0.760	0.760	0.740	0.740	0.728	278,000
2026-01-12	0.780	0.780	0.750	0.760	0.748	521,000
2026-01-09	0.780	0.780	0.750	0.760	0.748	152,100
2026-01-08	0.760	0.760	0.730	0.750	0.738	228,000
2026-01-07	0.770	0.770	0.760	0.760	0.748	112,900
2026-01-06	0.790	0.790	0.740	0.760	0.748	1,552,500
2026-01-05	0.810	0.810	0.780	0.790	0.777	208,600
2026-01-02	0.810	0.820	0.790	0.820	0.807	75,500
2025-12-31	0.800	0.820	0.800	0.810	0.797	83,000
2025-12-30	0.840	0.840	0.810	0.810	0.797	147,500
2025-12-29	0.840	0.840	0.820	0.820	0.807	157,700
2025-12-24	0.830	0.850	0.820	0.840	0.826	471,900
2025-12-23	0.840	0.840	0.830	0.830	0.816	9,000
2025-12-22	0.820	0.840	0.820	0.840	0.826	116,700
2025-12-19	0.810	0.840	0.810	0.840	0.826	97,900
2025-12-18	0.860	0.860	0.810	0.820	0.807	280,300
2025-12-17	0.850	0.860	0.850	0.860	0.846	26,100
2025-12-16	0.890	0.890	0.850	0.850	0.836	421,800
2025-12-15	0.910	0.910	0.860	0.890	0.875	476,000
2025-12-12	0.890	0.890	0.870	0.890	0.874	73,900
2025-12-11	0.900	0.910	0.890	0.900	0.884	469,100
2025-12-10	0.870	0.910	0.860	0.910	0.894	538,400
2025-12-09	0.870	0.870	0.850	0.870	0.855	418,100
2025-12-08	0.890	0.890	0.860	0.870	0.855	249,600
2025-12-05	0.850	0.890	0.850	0.890	0.874	633,600
2025-12-04	0.850	0.870	0.850	0.870	0.855	287,500
2025-12-03	0.850	0.870	0.850	0.870	0.855	104,600
2025-12-02	0.850	0.850	0.850	0.850	0.835	99,100
2025-12-01	0.860	0.880	0.850	0.870	0.855	214,300
2025-11-28	0.870	0.870	0.850	0.870	0.855	60,400
2025-11-27	0.870	0.870	0.850	0.850	0.835	19,400
2025-11-26	0.870	0.870	0.860	0.860	0.845	33,800
2025-11-25	0.860	0.880	0.850	0.870	0.855	250,600
2025-11-24	0.860	0.880	0.860	0.870	0.855	674,500
2025-11-21	0.830	0.850	0.830	0.840	0.825	212,200
2025-11-20	0.820	0.850	0.820	0.850	0.835	237,700
2025-11-19	0.840	0.840	0.810	0.810	0.796	199,400
2025-11-18	0.790	0.850	0.790	0.850	0.835	351,500
2025-11-17	0.860	0.860	0.780	0.790	0.776	268,900
2025-11-14	0.840	0.850	0.810	0.830	0.816	248,000
2025-11-13	0.870	0.870	0.810	0.810	0.795	259,500
2025-11-12	0.880	0.880	0.850	0.870	0.854	197,000
2025-11-11	0.850	0.890	0.830	0.890	0.873	218,100
2025-11-10	0.850	0.850	0.810	0.830	0.815	236,200
2025-11-07	0.800	0.860	0.800	0.850	0.834	509,800
2025-11-06	0.790	0.800	0.780	0.800	0.785	453,500
2025-11-05	0.730	0.790	0.730	0.780	0.765	414,900

← NewerPage 4 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.