Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.950 | 7.010 | 6.880 | 6.880 | 6.880 | 12,400 |
| 2024-08-22 | 6.860 | 6.990 | 6.810 | 6.850 | 6.850 | 1,500 |
| 2024-08-21 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 5,400 |
| 2024-08-20 | 6.850 | 7.000 | 6.850 | 6.890 | 6.890 | 3,600 |
| 2024-08-19 | 7.000 | 7.000 | 6.930 | 6.930 | 6.930 | 700 |
| 2024-08-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2024-08-15 | 7.010 | 7.010 | 6.990 | 6.990 | 6.990 | 4,100 |
| 2024-08-14 | 7.100 | 7.100 | 7.010 | 7.010 | 7.010 | 600 |
| 2024-08-13 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,200 |
| 2024-08-12 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 21,500 |
| 2024-08-09 | 6.520 | 7.100 | 6.520 | 7.100 | 7.100 | 19,500 |
| 2024-08-08 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 5,000 |
| 2024-08-07 | 6.450 | 6.450 | 6.310 | 6.310 | 6.310 | 800 |
| 2024-08-06 | 6.270 | 6.290 | 6.130 | 6.290 | 6.290 | 500 |
| 2024-08-02 | 6.210 | 6.500 | 6.210 | 6.500 | 6.500 | 6,500 |
| 2024-08-01 | 6.590 | 6.600 | 6.420 | 6.420 | 6.420 | 3,600 |
| 2024-07-31 | 6.410 | 6.600 | 6.400 | 6.600 | 6.600 | 13,500 |
| 2024-07-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-07-29 | 6.300 | 6.510 | 6.250 | 6.300 | 6.300 | 7,700 |
| 2024-07-26 | 6.340 | 6.470 | 6.340 | 6.350 | 6.350 | 900 |
| 2024-07-25 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 400 |
| 2024-07-24 | 6.470 | 6.480 | 6.400 | 6.400 | 6.400 | 600 |
| 2024-07-23 | 6.300 | 6.400 | 6.210 | 6.350 | 6.350 | 2,500 |
| 2024-07-22 | 6.050 | 6.320 | 6.050 | 6.320 | 6.320 | 6,400 |
| 2024-07-19 | 6.380 | 6.390 | 6.050 | 6.050 | 6.050 | 400 |
| 2024-07-18 | 6.200 | 6.320 | 6.200 | 6.320 | 6.320 | 2,500 |
| 2024-07-17 | 6.220 | 6.250 | 6.150 | 6.200 | 6.200 | 1,400 |
| 2024-07-16 | 6.130 | 6.550 | 6.130 | 6.290 | 6.290 | 7,600 |
| 2024-07-15 | 6.600 | 6.620 | 6.410 | 6.410 | 6.410 | 9,600 |
| 2024-07-12 | 6.500 | 6.670 | 6.500 | 6.650 | 6.650 | 5,700 |
| 2024-07-11 | 6.950 | 7.000 | 6.600 | 6.600 | 6.600 | 6,400 |
| 2024-07-10 | 7.090 | 7.100 | 6.950 | 7.000 | 7.000 | 11,600 |
| 2024-07-09 | 7.100 | 7.100 | 6.990 | 7.050 | 7.050 | 9,000 |
| 2024-07-08 | 6.990 | 7.100 | 6.500 | 7.090 | 7.090 | 16,500 |
| 2024-07-05 | 6.580 | 6.800 | 6.530 | 6.690 | 6.690 | 12,500 |
| 2024-07-04 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 100 |
| 2024-07-03 | 6.340 | 6.600 | 6.330 | 6.370 | 6.370 | 4,400 |
| 2024-07-02 | 6.330 | 6.430 | 6.260 | 6.430 | 6.430 | 1,000 |
| 2024-06-28 | 6.210 | 6.210 | 6.170 | 6.170 | 6.170 | 900 |
| 2024-06-27 | 6.010 | 6.240 | 5.980 | 6.110 | 6.110 | 4,300 |
| 2024-06-26 | 6.060 | 6.060 | 6.040 | 6.040 | 6.040 | 800 |
| 2024-06-25 | 6.090 | 6.090 | 6.060 | 6.060 | 6.060 | 2,000 |
| 2024-06-24 | 6.120 | 6.120 | 6.030 | 6.030 | 6.030 | 1,100 |
| 2024-06-21 | 6.250 | 6.250 | 6.120 | 6.120 | 6.120 | 4,100 |
| 2024-06-20 | 6.250 | 6.250 | 6.220 | 6.250 | 6.250 | 6,400 |
| 2024-06-19 | 6.570 | 6.570 | 6.500 | 6.500 | 6.500 | 5,300 |
| 2024-06-18 | 6.050 | 6.580 | 6.050 | 6.570 | 6.570 | 15,900 |
| 2024-06-17 | 5.950 | 5.960 | 5.750 | 5.850 | 5.850 | 229,600 |
| 2024-06-14 | 5.930 | 6.050 | 5.920 | 5.920 | 5.920 | 164,100 |
| 2024-06-13 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 22,200 |
| 2024-06-12 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 24,100 |
| 2024-06-11 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 7,000 |
| 2024-06-10 | 5.980 | 5.980 | 5.950 | 5.980 | 5.980 | 2,500 |
| 2024-06-07 | 5.970 | 5.980 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2024-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2024-06-05 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 2024-06-04 | 5.800 | 5.930 | 5.800 | 5.830 | 5.830 | 1,200 |
| 2024-06-03 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 400 |
| 2024-05-31 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 10,000 |
| 2024-05-30 | 5.510 | 5.680 | 5.500 | 5.500 | 5.500 | 3,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.