Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2023-06-13 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 400 |
| 2023-06-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 200 |
| 2023-06-09 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 300 |
| 2023-06-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-06-07 | 3.800 | 4.020 | 3.800 | 3.880 | 3.880 | 600 |
| 2023-06-06 | 3.870 | 3.960 | 3.800 | 3.800 | 3.800 | 700 |
| 2023-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2023-06-02 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 1,400 |
| 2023-06-01 | 3.800 | 4.100 | 3.800 | 3.910 | 3.910 | 8,200 |
| 2023-05-31 | 3.650 | 3.850 | 3.650 | 3.810 | 3.810 | 4,400 |
| 2023-05-30 | 3.740 | 3.880 | 3.500 | 3.500 | 3.500 | 3,300 |
| 2023-05-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 100 |
| 2023-05-26 | 3.500 | 3.600 | 3.500 | 3.540 | 3.540 | 1,300 |
| 2023-05-25 | 3.920 | 3.920 | 3.560 | 3.560 | 3.560 | 2,700 |
| 2023-05-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 300 |
| 2023-05-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-15 | 3.610 | 3.900 | 3.610 | 3.900 | 3.900 | 1,200 |
| 2023-05-12 | 3.510 | 3.540 | 3.510 | 3.540 | 3.540 | 400 |
| 2023-05-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2023-05-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,200 |
| 2023-05-09 | 3.800 | 3.820 | 3.530 | 3.530 | 3.530 | 8,700 |
| 2023-05-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-05-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2023-05-04 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 400 |
| 2023-05-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 600 |
| 2023-05-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-05-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2023-04-28 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 300 |
| 2023-04-27 | 3.830 | 3.830 | 3.750 | 3.810 | 3.810 | 500 |
| 2023-04-26 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-04-25 | 3.890 | 3.970 | 3.890 | 3.970 | 3.970 | 500 |
| 2023-04-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-04-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 100 |
| 2023-04-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2023-04-19 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 100 |
| 2023-04-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 100 |
| 2023-04-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-04-14 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 900 |
| 2023-04-13 | 3.920 | 4.100 | 3.920 | 3.960 | 3.960 | 2,200 |
| 2023-04-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-04-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-04-10 | 3.820 | 4.100 | 3.820 | 4.100 | 4.100 | 3,100 |
| 2023-04-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 200 |
| 2023-04-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2023-04-04 | 3.660 | 3.730 | 3.660 | 3.730 | 3.730 | 200 |
| 2023-04-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-03-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2023-03-30 | 3.380 | 3.480 | 3.370 | 3.480 | 3.480 | 1,300 |
| 2023-03-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-03-28 | 3.500 | 3.500 | 3.330 | 3.460 | 3.460 | 400 |
| 2023-03-27 | 3.800 | 3.900 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2023-03-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-03-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-03-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
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.