Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.640	0.640	0.640	0.640	0.625	74,400
2025-08-07	0.660	0.670	0.630	0.640	0.625	471,600
2025-08-06	0.710	0.710	0.660	0.670	0.654	270,100
2025-08-05	0.700	0.700	0.690	0.690	0.674	30,300
2025-08-01	0.720	0.730	0.680	0.720	0.703	145,200
2025-07-31	0.730	0.730	0.710	0.710	0.694	34,700
2025-07-30	0.730	0.740	0.720	0.720	0.703	110,300
2025-07-29	0.720	0.720	0.720	0.720	0.703	15,700
2025-07-28	0.730	0.740	0.720	0.730	0.713	125,100
2025-07-25	0.740	0.750	0.730	0.740	0.723	42,800
2025-07-24	0.740	0.770	0.730	0.730	0.713	409,400
2025-07-23	0.740	0.750	0.730	0.730	0.713	138,300
2025-07-22	0.750	0.760	0.720	0.740	0.723	157,000
2025-07-21	0.760	0.780	0.750	0.750	0.733	205,500
2025-07-18	0.720	0.770	0.720	0.750	0.733	222,600
2025-07-17	0.740	0.750	0.710	0.710	0.694	160,300
2025-07-16	0.750	0.750	0.710	0.710	0.694	229,000
2025-07-15	0.690	0.770	0.680	0.750	0.733	941,800
2025-07-14	0.670	0.690	0.650	0.680	0.663	301,300
2025-07-11	0.630	0.660	0.630	0.660	0.644	55,900
2025-07-10	0.650	0.650	0.620	0.620	0.605	81,500
2025-07-09	0.640	0.650	0.630	0.650	0.634	115,200
2025-07-08	0.630	0.650	0.630	0.630	0.615	46,000
2025-07-07	0.640	0.640	0.620	0.620	0.605	20,900
2025-07-04	0.620	0.640	0.620	0.630	0.615	29,400
2025-07-03	0.650	0.650	0.620	0.640	0.624	159,200
2025-07-02	0.650	0.650	0.640	0.650	0.634	48,100
2025-06-30	0.620	0.640	0.620	0.630	0.615	104,800
2025-06-27	0.660	0.660	0.620	0.630	0.615	85,600
2025-06-26	0.650	0.650	0.640	0.650	0.634	21,300
2025-06-25	0.660	0.660	0.640	0.640	0.624	126,700
2025-06-24	0.670	0.670	0.630	0.660	0.644	70,200
2025-06-23	0.670	0.690	0.640	0.640	0.624	127,600
2025-06-20	0.690	0.700	0.640	0.660	0.644	421,800
2025-06-19	0.680	0.690	0.660	0.690	0.673	219,900
2025-06-18	0.680	0.680	0.650	0.670	0.654	45,500
2025-06-17	0.630	0.680	0.630	0.670	0.654	291,400
2025-06-16	0.640	0.640	0.620	0.630	0.615	115,900
2025-06-13	0.660	0.660	0.620	0.640	0.623	337,100
2025-06-12	0.600	0.630	0.600	0.630	0.614	159,500
2025-06-11	0.590	0.610	0.580	0.610	0.594	224,000
2025-06-10	0.580	0.620	0.580	0.590	0.575	895,000
2025-06-09	0.570	0.590	0.560	0.580	0.565	692,100
2025-06-06	0.570	0.580	0.570	0.580	0.565	270,300
2025-06-05	0.570	0.600	0.560	0.570	0.555	667,300
2025-06-04	0.570	0.590	0.560	0.580	0.565	487,500
2025-06-03	0.580	0.580	0.570	0.570	0.555	24,600
2025-06-02	0.570	0.590	0.570	0.580	0.565	152,600
2025-05-30	0.590	0.590	0.570	0.570	0.555	10,200
2025-05-29	0.600	0.600	0.560	0.590	0.575	111,300
2025-05-28	0.580	0.590	0.580	0.590	0.575	67,800
2025-05-27	0.600	0.600	0.580	0.590	0.575	25,800
2025-05-26	0.580	0.620	0.570	0.610	0.594	288,800
2025-05-23	0.560	0.580	0.560	0.580	0.565	124,400
2025-05-22	0.560	0.570	0.560	0.560	0.545	123,300
2025-05-21	0.570	0.580	0.560	0.570	0.555	109,900
2025-05-20	0.540	0.580	0.540	0.580	0.565	184,100
2025-05-16	0.540	0.550	0.540	0.550	0.536	46,200
2025-05-15	0.580	0.580	0.550	0.560	0.545	131,400
2025-05-14	0.580	0.580	0.570	0.580	0.564	34,200

← NewerPage 6 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.