Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.870	0.870	0.850	0.850	0.819	12,400
2025-02-13	0.860	0.890	0.860	0.860	0.824	132,200
2025-02-12	0.900	0.920	0.840	0.850	0.815	222,900
2025-02-11	0.900	0.940	0.870	0.880	0.843	186,200
2025-02-10	0.860	0.890	0.860	0.870	0.834	70,200
2025-02-07	0.860	0.860	0.840	0.850	0.815	8,500
2025-02-06	0.860	0.860	0.850	0.860	0.824	82,800
2025-02-05	0.870	0.870	0.850	0.860	0.824	57,100
2025-02-04	0.860	0.890	0.840	0.870	0.834	172,800
2025-02-03	0.870	0.870	0.800	0.840	0.805	748,900
2025-01-31	0.890	0.890	0.870	0.880	0.843	204,100
2025-01-30	0.900	0.900	0.880	0.890	0.853	89,400
2025-01-29	0.890	0.900	0.880	0.890	0.853	78,900
2025-01-28	0.930	0.930	0.900	0.900	0.863	146,200
2025-01-27	0.920	0.920	0.890	0.920	0.882	253,700
2025-01-24	0.940	0.940	0.920	0.940	0.901	170,700
2025-01-23	0.940	0.950	0.920	0.930	0.891	144,200
2025-01-22	0.960	0.960	0.930	0.930	0.891	114,400
2025-01-21	0.940	0.960	0.930	0.950	0.910	142,100
2025-01-20	0.960	0.970	0.930	0.930	0.891	363,100
2025-01-17	0.920	0.960	0.910	0.960	0.920	466,200
2025-01-16	0.940	0.940	0.920	0.920	0.882	113,500
2025-01-15	0.950	0.950	0.930	0.940	0.901	72,000
2025-01-14	0.920	0.950	0.920	0.930	0.886	117,900
2025-01-13	0.950	0.960	0.930	0.940	0.896	265,000
2025-01-10	0.950	0.950	0.900	0.930	0.886	1,022,300
2025-01-09	0.920	0.940	0.920	0.940	0.896	51,300
2025-01-08	0.920	0.930	0.910	0.930	0.886	37,500
2025-01-07	0.930	0.940	0.920	0.940	0.896	101,100
2025-01-06	0.980	0.980	0.930	0.930	0.886	404,700
2025-01-03	0.980	0.980	0.930	0.940	0.896	289,000
2025-01-02	0.910	0.980	0.910	0.980	0.934	327,900
2024-12-31	0.930	0.950	0.900	0.910	0.867	261,500
2024-12-30	0.900	0.940	0.900	0.940	0.896	378,000
2024-12-27	0.870	0.920	0.870	0.910	0.867	359,600
2024-12-24	0.830	0.890	0.820	0.890	0.848	213,400
2024-12-23	0.810	0.830	0.790	0.830	0.791	167,700
2024-12-20	0.750	0.800	0.750	0.800	0.763	417,800
2024-12-19	0.830	0.830	0.780	0.780	0.744	358,500
2024-12-18	0.840	0.840	0.800	0.800	0.763	379,100
2024-12-17	0.820	0.830	0.810	0.820	0.782	202,500
2024-12-16	0.870	0.870	0.820	0.840	0.801	269,300
2024-12-13	0.870	0.870	0.860	0.860	0.815	64,800
2024-12-12	0.880	0.880	0.850	0.860	0.815	48,600
2024-12-11	0.870	0.890	0.860	0.870	0.824	92,600
2024-12-10	0.860	0.910	0.860	0.890	0.843	77,000
2024-12-09	0.860	0.880	0.850	0.860	0.815	146,000
2024-12-06	0.910	0.930	0.860	0.860	0.815	149,400
2024-12-05	0.910	0.910	0.880	0.890	0.843	255,800
2024-12-04	0.900	0.900	0.880	0.890	0.843	111,300
2024-12-03	0.910	0.930	0.890	0.910	0.862	619,600
2024-12-02	0.900	0.910	0.870	0.910	0.862	359,100
2024-11-29	0.880	0.900	0.860	0.880	0.834	55,000
2024-11-28	0.890	0.890	0.880	0.880	0.834	36,300
2024-11-27	0.860	0.880	0.850	0.870	0.824	96,500
2024-11-26	0.900	0.900	0.850	0.860	0.815	135,300
2024-11-25	0.910	0.910	0.870	0.870	0.824	138,800
2024-11-22	0.920	0.920	0.890	0.910	0.862	363,600
2024-11-21	0.860	0.930	0.860	0.920	0.872	752,300
2024-11-20	0.800	0.850	0.790	0.850	0.806	383,000

← NewerPage 8 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.