Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 18,300 |
| 2023-09-11 | 4.200 | 4.250 | 4.200 | 4.240 | 4.240 | 900 |
| 2023-09-08 | 4.050 | 4.250 | 4.050 | 4.250 | 4.250 | 5,900 |
| 2023-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-09-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-09-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,200 |
| 2023-09-01 | 4.270 | 4.270 | 4.130 | 4.130 | 4.130 | 1,500 |
| 2023-08-31 | 4.250 | 4.270 | 4.030 | 4.130 | 4.130 | 11,000 |
| 2023-08-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7,100 |
| 2023-08-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 10,000 |
| 2023-08-28 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 100 |
| 2023-08-25 | 4.250 | 4.250 | 4.110 | 4.110 | 4.110 | 9,700 |
| 2023-08-24 | 4.220 | 4.230 | 4.220 | 4.230 | 4.230 | 1,100 |
| 2023-08-23 | 3.850 | 4.190 | 3.850 | 4.190 | 4.190 | 16,000 |
| 2023-08-22 | 3.860 | 3.990 | 3.850 | 3.990 | 3.990 | 1,900 |
| 2023-08-21 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 300 |
| 2023-08-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2023-08-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,200 |
| 2023-08-16 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 900 |
| 2023-08-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2023-08-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 200 |
| 2023-08-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-08-10 | 3.960 | 3.960 | 3.850 | 3.930 | 3.930 | 5,000 |
| 2023-08-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-08-08 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 300 |
| 2023-08-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-08-03 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 2,100 |
| 2023-08-02 | 3.860 | 3.860 | 3.850 | 3.860 | 3.860 | 800 |
| 2023-08-01 | 3.950 | 4.000 | 3.940 | 3.950 | 3.950 | 28,100 |
| 2023-07-31 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 500 |
| 2023-07-28 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 600 |
| 2023-07-27 | 3.990 | 4.000 | 3.870 | 3.870 | 3.870 | 2,500 |
| 2023-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-07-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-07-24 | 3.870 | 4.000 | 3.870 | 3.950 | 3.950 | 600 |
| 2023-07-21 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 15,100 |
| 2023-07-20 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 300 |
| 2023-07-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-07-18 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 8,400 |
| 2023-07-17 | 4.000 | 4.000 | 3.860 | 3.950 | 3.950 | 2,200 |
| 2023-07-14 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 10,300 |
| 2023-07-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2023-07-12 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 7,800 |
| 2023-07-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2023-07-10 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 1,400 |
| 2023-07-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-07-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-07-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-28 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 2,000 |
| 2023-06-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2023-06-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 900 |
| 2023-06-21 | 3.950 | 3.950 | 3.860 | 3.860 | 3.860 | 200 |
| 2023-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2023-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 900 |
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.