Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 4.010 | 4.010 | 3.880 | 3.880 | 3.880 | 1,500 |
| 2023-12-04 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 1,400 |
| 2023-12-01 | 3.840 | 3.940 | 3.790 | 3.860 | 3.860 | 6,000 |
| 2023-11-30 | 3.620 | 4.200 | 3.620 | 3.760 | 3.760 | 6,900 |
| 2023-11-29 | 3.840 | 3.860 | 3.740 | 3.780 | 3.780 | 1,800 |
| 2023-11-28 | 4.030 | 4.150 | 3.920 | 3.920 | 3.920 | 2,500 |
| 2023-11-27 | 3.520 | 4.200 | 3.520 | 4.110 | 4.110 | 1,600 |
| 2023-11-24 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 800 |
| 2023-11-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-11-22 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 900 |
| 2023-11-21 | 4.030 | 4.030 | 3.870 | 3.870 | 3.870 | 2,700 |
| 2023-11-20 | 3.850 | 4.200 | 3.650 | 3.980 | 3.980 | 15,300 |
| 2023-11-17 | 3.670 | 4.100 | 3.670 | 3.800 | 3.800 | 25,800 |
| 2023-11-16 | 3.700 | 3.710 | 3.650 | 3.650 | 3.650 | 1,900 |
| 2023-11-15 | 3.500 | 3.690 | 3.500 | 3.690 | 3.690 | 3,600 |
| 2023-11-14 | 3.830 | 3.830 | 3.750 | 3.750 | 3.750 | 800 |
| 2023-11-13 | 3.660 | 3.850 | 3.660 | 3.830 | 3.830 | 1,000 |
| 2023-11-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2023-11-09 | 4.100 | 4.100 | 4.010 | 4.060 | 4.060 | 22,600 |
| 2023-11-08 | 4.130 | 4.150 | 4.050 | 4.150 | 4.150 | 1,500 |
| 2023-11-07 | 3.910 | 4.070 | 3.910 | 4.070 | 4.070 | 3,900 |
| 2023-11-06 | 3.950 | 3.990 | 3.850 | 3.990 | 3.990 | 1,000 |
| 2023-11-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 700 |
| 2023-11-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 300 |
| 2023-11-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,300 |
| 2023-10-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-19 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2023-10-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-17 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 700 |
| 2023-10-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2023-10-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-12 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2023-10-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2023-10-10 | 4.040 | 4.090 | 4.040 | 4.090 | 4.090 | 1,400 |
| 2023-10-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-04 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2023-10-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-02 | 4.060 | 4.120 | 3.900 | 3.900 | 3.900 | 5,300 |
| 2023-09-29 | 4.060 | 4.190 | 4.060 | 4.060 | 4.060 | 2,000 |
| 2023-09-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-09-27 | 4.130 | 4.130 | 3.930 | 4.100 | 4.100 | 6,700 |
| 2023-09-26 | 4.060 | 4.270 | 3.890 | 4.270 | 4.270 | 23,100 |
| 2023-09-25 | 4.120 | 4.120 | 4.050 | 4.100 | 4.100 | 4,500 |
| 2023-09-22 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 300 |
| 2023-09-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-09-20 | 4.060 | 4.100 | 4.050 | 4.100 | 4.100 | 1,600 |
| 2023-09-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 300 |
| 2023-09-18 | 4.150 | 4.290 | 4.090 | 4.160 | 4.160 | 1,600 |
| 2023-09-15 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2023-09-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2023-09-13 | 4.290 | 4.290 | 4.210 | 4.210 | 4.210 | 3,000 |
| 2023-09-12 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 18,300 |
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.