Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.730	0.740	0.730	0.730	0.716	141,900
2025-11-03	0.760	0.780	0.760	0.770	0.756	270,800
2025-10-31	0.740	0.760	0.730	0.760	0.746	216,000
2025-10-30	0.740	0.740	0.730	0.740	0.726	114,000
2025-10-29	0.740	0.750	0.730	0.730	0.716	31,900
2025-10-28	0.730	0.750	0.730	0.730	0.716	413,000
2025-10-27	0.720	0.740	0.710	0.740	0.726	193,700
2025-10-24	0.730	0.740	0.720	0.720	0.707	47,000
2025-10-23	0.730	0.750	0.710	0.720	0.707	178,800
2025-10-22	0.720	0.730	0.710	0.730	0.716	150,500
2025-10-21	0.750	0.750	0.720	0.730	0.716	95,100
2025-10-20	0.680	0.740	0.680	0.740	0.726	612,000
2025-10-17	0.670	0.690	0.660	0.670	0.658	140,300
2025-10-16	0.670	0.680	0.670	0.670	0.658	99,300
2025-10-15	0.680	0.690	0.670	0.680	0.667	103,000
2025-10-14	0.700	0.700	0.660	0.690	0.676	119,000
2025-10-10	0.670	0.700	0.650	0.700	0.686	346,700
2025-10-09	0.700	0.700	0.670	0.680	0.666	114,600
2025-10-08	0.700	0.700	0.680	0.690	0.676	252,300
2025-10-07	0.680	0.690	0.660	0.690	0.676	245,600
2025-10-06	0.670	0.670	0.660	0.670	0.657	104,100
2025-10-03	0.660	0.670	0.650	0.670	0.657	165,500
2025-10-02	0.660	0.660	0.630	0.640	0.627	366,500
2025-10-01	0.630	0.660	0.630	0.650	0.637	295,100
2025-09-30	0.640	0.640	0.630	0.630	0.617	25,400
2025-09-29	0.640	0.650	0.640	0.650	0.637	134,200
2025-09-26	0.640	0.640	0.630	0.630	0.617	97,300
2025-09-25	0.630	0.640	0.620	0.640	0.627	202,300
2025-09-24	0.620	0.630	0.620	0.630	0.617	205,700
2025-09-23	0.620	0.630	0.620	0.620	0.608	242,600
2025-09-22	0.620	0.620	0.600	0.620	0.608	313,700
2025-09-19	0.630	0.630	0.600	0.610	0.598	513,400
2025-09-18	0.620	0.620	0.600	0.620	0.608	311,800
2025-09-17	0.630	0.630	0.610	0.610	0.598	315,700
2025-09-16	0.620	0.620	0.620	0.620	0.608	167,200
2025-09-15	0.630	0.630	0.610	0.620	0.608	109,600
2025-09-12	0.620	0.630	0.620	0.620	0.607	70,200
2025-09-11	0.630	0.640	0.620	0.620	0.607	78,900
2025-09-10	0.620	0.640	0.620	0.630	0.616	359,200
2025-09-09	0.630	0.630	0.610	0.620	0.607	299,900
2025-09-08	0.590	0.610	0.590	0.610	0.597	178,000
2025-09-05	0.590	0.590	0.580	0.590	0.577	680,400
2025-09-04	0.600	0.600	0.590	0.590	0.577	103,900
2025-09-03	0.600	0.600	0.590	0.590	0.577	214,600
2025-09-02	0.600	0.620	0.600	0.610	0.597	73,000
2025-08-29	0.590	0.600	0.580	0.590	0.577	673,900
2025-08-28	0.600	0.600	0.580	0.600	0.587	232,000
2025-08-27	0.600	0.610	0.590	0.590	0.577	207,900
2025-08-26	0.600	0.600	0.590	0.600	0.587	120,300
2025-08-25	0.620	0.640	0.600	0.600	0.587	221,100
2025-08-22	0.650	0.650	0.620	0.630	0.616	141,900
2025-08-21	0.620	0.630	0.600	0.600	0.587	127,000
2025-08-20	0.610	0.620	0.600	0.600	0.587	297,800
2025-08-19	0.630	0.630	0.610	0.610	0.597	65,700
2025-08-18	0.620	0.630	0.620	0.630	0.616	95,900
2025-08-15	0.640	0.640	0.630	0.630	0.616	62,600
2025-08-14	0.620	0.640	0.620	0.640	0.625	19,600
2025-08-13	0.650	0.660	0.620	0.630	0.615	250,500
2025-08-12	0.640	0.640	0.630	0.630	0.615	59,700
2025-08-11	0.650	0.650	0.620	0.650	0.635	62,400

← NewerPage 5 of 21 · 1,259 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.