Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.800	0.850	0.790	0.850	0.806	383,000
2024-11-19	0.810	0.810	0.790	0.810	0.768	123,000
2024-11-18	0.820	0.830	0.800	0.810	0.768	133,700
2024-11-15	0.830	0.830	0.810	0.820	0.777	54,800
2024-11-14	0.830	0.830	0.820	0.830	0.782	93,100
2024-11-13	0.830	0.840	0.820	0.840	0.791	186,900
2024-11-12	0.850	0.850	0.840	0.850	0.801	43,500
2024-11-11	0.860	0.860	0.840	0.850	0.801	55,900
2024-11-08	0.860	0.880	0.830	0.870	0.820	66,100
2024-11-07	0.860	0.870	0.840	0.840	0.791	96,500
2024-11-06	0.850	0.850	0.830	0.840	0.791	151,800
2024-11-05	0.850	0.900	0.850	0.850	0.801	101,100
2024-11-04	0.850	0.870	0.850	0.850	0.801	140,900
2024-11-01	0.870	0.870	0.850	0.850	0.801	127,600
2024-10-31	0.900	0.900	0.830	0.850	0.801	251,200
2024-10-30	0.920	0.920	0.850	0.880	0.829	383,900
2024-10-29	0.930	0.930	0.900	0.900	0.848	449,900
2024-10-28	0.940	0.950	0.920	0.920	0.867	131,500
2024-10-25	0.960	0.970	0.940	0.940	0.885	31,100
2024-10-24	0.960	0.960	0.930	0.940	0.885	39,700
2024-10-23	0.950	0.960	0.930	0.940	0.885	61,200
2024-10-22	0.950	0.980	0.950	0.960	0.904	78,400
2024-10-21	0.960	0.960	0.950	0.960	0.904	14,700
2024-10-18	0.950	0.970	0.930	0.950	0.895	130,300
2024-10-17	0.970	0.970	0.950	0.960	0.904	134,000
2024-10-16	0.960	0.980	0.960	0.970	0.914	56,400
2024-10-15	0.980	0.990	0.960	0.990	0.933	123,700
2024-10-11	0.990	1.010	0.990	1.010	0.947	154,400
2024-10-10	0.960	1.000	0.960	0.970	0.909	32,300
2024-10-09	0.960	0.970	0.950	0.960	0.900	99,600
2024-10-08	1.020	1.020	0.960	0.990	0.928	276,600
2024-10-07	1.050	1.060	1.010	1.010	0.947	90,600
2024-10-04	1.000	1.060	1.000	1.060	0.994	431,500
2024-10-03	1.020	1.020	1.000	1.000	0.937	117,100
2024-10-02	1.030	1.040	1.000	1.000	0.937	232,200
2024-10-01	1.010	1.030	1.010	1.030	0.965	141,100
2024-09-30	1.010	1.020	0.990	0.990	0.928	234,400
2024-09-27	0.990	1.050	0.990	1.030	0.965	358,900
2024-09-26	0.990	1.000	0.960	0.980	0.919	73,400
2024-09-25	0.980	0.980	0.960	0.970	0.909	27,700
2024-09-24	1.020	1.020	0.980	0.980	0.919	91,000
2024-09-23	1.020	1.040	1.000	1.020	0.956	392,800
2024-09-20	0.970	1.000	0.970	0.970	0.909	406,300
2024-09-19	0.970	1.010	0.960	0.990	0.928	443,000
2024-09-18	0.950	0.970	0.930	0.970	0.909	139,100
2024-09-17	0.920	0.960	0.920	0.950	0.890	132,300
2024-09-16	0.960	0.960	0.920	0.940	0.881	94,900
2024-09-13	0.960	0.970	0.940	0.950	0.886	100,700
2024-09-12	0.920	0.970	0.920	0.960	0.895	234,700
2024-09-11	0.900	0.930	0.900	0.930	0.867	151,900
2024-09-10	0.920	0.920	0.880	0.900	0.839	262,100
2024-09-09	0.920	0.940	0.900	0.910	0.848	116,700
2024-09-06	0.920	0.950	0.910	0.930	0.867	80,500
2024-09-05	0.950	0.950	0.910	0.910	0.848	82,400
2024-09-04	0.930	0.970	0.920	0.930	0.867	69,500
2024-09-03	0.970	0.970	0.910	0.910	0.848	124,400
2024-08-30	0.950	0.970	0.950	0.970	0.904	66,400
2024-08-29	0.970	0.970	0.940	0.940	0.876	76,100
2024-08-28	0.940	0.960	0.940	0.960	0.895	61,600
2024-08-27	0.960	0.960	0.930	0.950	0.886	71,500

← NewerPage 9 of 21 · 1,255 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.