Pine Cliff Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.550	0.550	0.530	0.530	0.530	59,692
2026-10-16	0.550	0.550	0.530	0.530	0.530	182,100
2026-10-15	0.530	0.540	0.530	0.530	0.530	41,400
2026-10-14	0.550	0.560	0.540	0.560	0.559	267,100
2026-10-13	0.560	0.560	0.540	0.550	0.549	457,700
2026-10-09	0.550	0.560	0.550	0.550	0.549	91,800
2026-10-08	0.540	0.550	0.540	0.540	0.539	145,300
2026-10-07	0.540	0.540	0.530	0.530	0.529	46,000
2026-10-06	0.520	0.550	0.520	0.550	0.549	516,200
2026-10-05	0.520	0.530	0.510	0.510	0.509	848,600
2026-10-02	0.520	0.520	0.510	0.510	0.509	17,000
2026-10-01	0.510	0.520	0.500	0.510	0.509	1,056,400
2026-09-30	0.520	0.530	0.510	0.510	0.509	108,400
2026-09-29	0.540	0.540	0.510	0.510	0.509	292,800
2026-09-28	0.540	0.540	0.530	0.540	0.539	108,900
2026-09-25	0.540	0.550	0.540	0.540	0.539	57,500
2026-09-24	0.540	0.560	0.540	0.550	0.549	512,500
2026-09-23	0.530	0.540	0.530	0.530	0.529	129,500
2026-09-22	0.530	0.530	0.520	0.530	0.529	28,100
2026-09-21	0.530	0.530	0.520	0.530	0.529	19,700
2026-09-18	0.520	0.530	0.520	0.520	0.519	100,300
2026-09-17	0.550	0.550	0.530	0.530	0.529	139,100
2026-09-16	0.540	0.550	0.530	0.540	0.539	197,700
2026-09-15	0.530	0.540	0.520	0.540	0.539	131,100
2026-09-14	0.530	0.530	0.520	0.520	0.518	251,800
2026-09-11	0.540	0.540	0.520	0.530	0.528	381,800
2026-09-10	0.540	0.540	0.520	0.520	0.518	244,700
2026-09-09	0.550	0.550	0.530	0.540	0.538	181,300
2026-09-08	0.550	0.550	0.540	0.540	0.538	193,400
2026-09-04	0.550	0.550	0.540	0.540	0.538	119,000
2026-09-03	0.560	0.580	0.550	0.560	0.558	417,700
2026-09-02	0.540	0.550	0.540	0.550	0.548	47,900
2026-09-01	0.560	0.560	0.540	0.540	0.538	184,500
2026-08-31	0.550	0.570	0.550	0.550	0.548	109,900
2026-08-28	0.580	0.580	0.560	0.560	0.558	258,000
2026-08-27	0.560	0.580	0.560	0.580	0.578	532,800
2026-08-26	0.550	0.560	0.540	0.550	0.548	189,900
2026-08-25	0.540	0.550	0.540	0.550	0.548	36,700
2026-08-24	0.530	0.540	0.530	0.530	0.528	29,400
2026-08-21	0.540	0.540	0.530	0.540	0.538	114,600
2026-08-20	0.550	0.550	0.530	0.550	0.548	92,300
2026-08-19	0.540	0.560	0.540	0.540	0.538	250,000
2026-08-18	0.520	0.550	0.520	0.530	0.528	504,300
2026-08-17	0.520	0.540	0.520	0.530	0.528	180,200
2026-08-14	0.530	0.530	0.510	0.520	0.518	510,500
2026-08-13	0.510	0.540	0.510	0.520	0.517	1,636,900
2026-08-12	0.520	0.520	0.510	0.510	0.507	420,300
2026-08-11	0.530	0.530	0.510	0.510	0.507	353,200
2026-08-10	0.540	0.540	0.520	0.520	0.517	474,400
2026-08-07	0.530	0.540	0.520	0.520	0.517	469,700
2026-08-06	0.540	0.540	0.520	0.520	0.517	174,800
2026-08-05	0.550	0.550	0.530	0.540	0.537	142,500
2026-08-04	0.570	0.570	0.540	0.550	0.547	316,800
2026-07-31	0.560	0.570	0.550	0.550	0.547	261,300
2026-07-30	0.550	0.570	0.540	0.560	0.557	138,200
2026-07-29	0.550	0.570	0.540	0.550	0.547	302,700
2026-07-28	0.560	0.570	0.550	0.550	0.547	70,200
2026-07-27	0.570	0.570	0.550	0.550	0.547	42,000
2026-07-24	0.560	0.570	0.560	0.560	0.557	75,700
2026-07-23	0.570	0.580	0.560	0.560	0.557	423,600

Page 1 of 21 · 1,258 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.