Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.910 | 5.910 | 5.640 | 5.650 | 5.650 | 5,300 |
| 2024-05-28 | 5.850 | 5.980 | 5.840 | 5.840 | 5.840 | 14,100 |
| 2024-05-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-05-24 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 35,500 |
| 2024-05-23 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 9,400 |
| 2024-05-22 | 5.890 | 5.890 | 5.810 | 5.850 | 5.850 | 29,500 |
| 2024-05-21 | 5.750 | 5.990 | 5.750 | 5.900 | 5.900 | 10,600 |
| 2024-05-17 | 5.750 | 5.890 | 5.750 | 5.850 | 5.850 | 24,000 |
| 2024-05-16 | 5.700 | 5.750 | 5.620 | 5.750 | 5.750 | 6,800 |
| 2024-05-15 | 5.720 | 5.790 | 5.720 | 5.790 | 5.790 | 300 |
| 2024-05-14 | 5.850 | 5.850 | 5.750 | 5.790 | 5.790 | 26,500 |
| 2024-05-13 | 5.770 | 5.900 | 5.760 | 5.770 | 5.770 | 3,500 |
| 2024-05-10 | 5.660 | 5.860 | 5.650 | 5.760 | 5.760 | 21,100 |
| 2024-05-09 | 5.860 | 5.860 | 5.620 | 5.630 | 5.630 | 2,200 |
| 2024-05-08 | 5.990 | 5.990 | 5.780 | 5.780 | 5.780 | 20,300 |
| 2024-05-07 | 5.770 | 5.850 | 5.760 | 5.850 | 5.850 | 11,800 |
| 2024-05-06 | 5.770 | 5.770 | 5.760 | 5.760 | 5.760 | 3,000 |
| 2024-05-03 | 5.660 | 5.770 | 5.510 | 5.770 | 5.770 | 2,900 |
| 2024-05-02 | 5.880 | 5.880 | 5.730 | 5.740 | 5.740 | 4,200 |
| 2024-05-01 | 5.660 | 5.870 | 5.660 | 5.870 | 5.870 | 1,300 |
| 2024-04-30 | 5.640 | 5.700 | 5.500 | 5.630 | 5.630 | 5,300 |
| 2024-04-29 | 5.890 | 5.900 | 5.690 | 5.690 | 5.690 | 16,100 |
| 2024-04-26 | 5.650 | 5.850 | 5.630 | 5.850 | 5.850 | 20,500 |
| 2024-04-25 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 9,800 |
| 2024-04-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-04-23 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1,400 |
| 2024-04-22 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 1,400 |
| 2024-04-19 | 5.640 | 5.750 | 5.640 | 5.640 | 5.640 | 12,300 |
| 2024-04-18 | 5.530 | 5.650 | 5.530 | 5.650 | 5.650 | 700 |
| 2024-04-17 | 5.760 | 5.770 | 5.640 | 5.640 | 5.640 | 1,800 |
| 2024-04-16 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,100 |
| 2024-04-15 | 5.600 | 5.600 | 5.570 | 5.570 | 5.570 | 3,700 |
| 2024-04-12 | 5.620 | 5.620 | 5.580 | 5.600 | 5.600 | 1,700 |
| 2024-04-11 | 5.640 | 5.640 | 5.630 | 5.630 | 5.630 | 6,000 |
| 2024-04-10 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2024-04-09 | 5.660 | 5.750 | 5.610 | 5.610 | 5.610 | 1,000 |
| 2024-04-08 | 5.670 | 5.780 | 5.650 | 5.780 | 5.780 | 5,100 |
| 2024-04-05 | 5.770 | 5.800 | 5.660 | 5.660 | 5.660 | 600 |
| 2024-04-04 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 4,100 |
| 2024-04-03 | 5.650 | 5.700 | 5.650 | 5.660 | 5.660 | 600 |
| 2024-04-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 4,900 |
| 2024-04-01 | 5.790 | 5.790 | 5.700 | 5.700 | 5.700 | 4,300 |
| 2024-03-28 | 5.750 | 5.750 | 5.680 | 5.690 | 5.690 | 2,200 |
| 2024-03-27 | 5.700 | 5.760 | 5.590 | 5.690 | 5.690 | 10,100 |
| 2024-03-26 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 5,100 |
| 2024-03-25 | 5.800 | 5.800 | 5.690 | 5.800 | 5.800 | 3,200 |
| 2024-03-22 | 5.790 | 5.800 | 5.680 | 5.720 | 5.720 | 2,500 |
| 2024-03-21 | 5.610 | 5.740 | 5.560 | 5.700 | 5.700 | 6,500 |
| 2024-03-20 | 5.410 | 5.650 | 5.410 | 5.650 | 5.650 | 2,600 |
| 2024-03-19 | 5.460 | 5.770 | 5.460 | 5.630 | 5.630 | 6,100 |
| 2024-03-18 | 5.310 | 5.550 | 5.300 | 5.540 | 5.540 | 55,500 |
| 2024-03-15 | 5.300 | 5.350 | 5.230 | 5.290 | 5.290 | 16,900 |
| 2024-03-14 | 5.250 | 5.310 | 5.250 | 5.300 | 5.300 | 16,300 |
| 2024-03-13 | 5.010 | 5.250 | 5.010 | 5.250 | 5.250 | 10,800 |
| 2024-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-03-08 | 4.980 | 5.120 | 4.980 | 5.080 | 5.080 | 6,600 |
| 2024-03-07 | 5.000 | 5.140 | 4.990 | 4.990 | 4.990 | 8,100 |
| 2024-03-06 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 6,300 |
| 2024-03-05 | 5.240 | 5.250 | 5.000 | 5.010 | 5.010 | 7,000 |
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.