Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.580	0.590	0.570	0.590	0.574	65,700
2025-05-12	0.580	0.590	0.560	0.580	0.564	182,800
2025-05-09	0.570	0.580	0.550	0.570	0.554	66,200
2025-05-08	0.540	0.580	0.540	0.570	0.554	258,100
2025-05-07	0.550	0.560	0.550	0.560	0.544	57,900
2025-05-06	0.530	0.560	0.520	0.560	0.544	89,200
2025-05-05	0.560	0.560	0.520	0.520	0.506	89,200
2025-05-02	0.540	0.560	0.520	0.560	0.544	68,500
2025-05-01	0.530	0.550	0.520	0.530	0.515	118,300
2025-04-30	0.540	0.550	0.520	0.550	0.535	183,000
2025-04-29	0.550	0.560	0.550	0.550	0.535	25,600
2025-04-28	0.550	0.560	0.540	0.540	0.525	75,200
2025-04-25	0.540	0.570	0.540	0.570	0.554	191,100
2025-04-24	0.530	0.560	0.530	0.530	0.515	191,000
2025-04-23	0.560	0.560	0.530	0.550	0.535	75,000
2025-04-22	0.560	0.570	0.550	0.550	0.535	33,800
2025-04-21	0.570	0.570	0.550	0.570	0.554	325,700
2025-04-17	0.600	0.600	0.570	0.570	0.554	379,500
2025-04-16	0.590	0.600	0.580	0.590	0.574	264,800
2025-04-15	0.590	0.620	0.590	0.600	0.583	157,000
2025-04-14	0.620	0.620	0.590	0.590	0.573	80,500
2025-04-11	0.600	0.600	0.580	0.590	0.573	56,100
2025-04-10	0.620	0.620	0.570	0.580	0.563	174,500
2025-04-09	0.520	0.630	0.510	0.610	0.592	829,900
2025-04-08	0.590	0.600	0.550	0.550	0.534	636,300
2025-04-07	0.600	0.600	0.560	0.580	0.563	494,200
2025-04-04	0.650	0.650	0.600	0.610	0.592	627,400
2025-04-03	0.670	0.700	0.660	0.670	0.650	610,300
2025-04-02	0.700	0.730	0.700	0.720	0.699	39,800
2025-04-01	0.690	0.730	0.690	0.730	0.708	137,500
2025-03-31	0.700	0.700	0.680	0.690	0.670	113,000
2025-03-28	0.720	0.720	0.690	0.700	0.679	535,800
2025-03-27	0.750	0.760	0.730	0.730	0.708	242,500
2025-03-26	0.770	0.770	0.750	0.760	0.738	53,600
2025-03-25	0.760	0.770	0.750	0.770	0.747	127,100
2025-03-24	0.750	0.760	0.740	0.750	0.728	90,100
2025-03-21	0.750	0.760	0.740	0.760	0.738	140,100
2025-03-20	0.750	0.770	0.750	0.760	0.738	61,600
2025-03-19	0.740	0.770	0.740	0.760	0.738	107,100
2025-03-18	0.750	0.750	0.740	0.740	0.718	84,500
2025-03-17	0.770	0.770	0.750	0.750	0.728	55,600
2025-03-14	0.750	0.760	0.740	0.760	0.738	64,800
2025-03-13	0.750	0.760	0.740	0.740	0.713	220,300
2025-03-12	0.760	0.760	0.750	0.750	0.723	98,800
2025-03-11	0.780	0.780	0.750	0.760	0.733	187,700
2025-03-10	0.800	0.800	0.770	0.780	0.752	125,400
2025-03-07	0.800	0.810	0.790	0.790	0.762	149,400
2025-03-06	0.810	0.820	0.780	0.790	0.762	150,300
2025-03-05	0.770	0.810	0.770	0.810	0.781	83,100
2025-03-04	0.760	0.790	0.750	0.790	0.762	110,100
2025-03-03	0.810	0.810	0.760	0.780	0.752	193,400
2025-02-28	0.800	0.810	0.790	0.800	0.771	136,600
2025-02-27	0.820	0.820	0.800	0.800	0.771	98,600
2025-02-26	0.800	0.820	0.800	0.810	0.781	91,700
2025-02-25	0.830	0.830	0.800	0.800	0.771	153,300
2025-02-24	0.840	0.840	0.820	0.840	0.810	79,700
2025-02-21	0.860	0.860	0.830	0.840	0.810	146,800
2025-02-20	0.860	0.870	0.840	0.850	0.819	116,500
2025-02-19	0.860	0.870	0.860	0.860	0.829	90,300
2025-02-18	0.870	0.870	0.850	0.850	0.819	118,700

← NewerPage 7 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.