Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-03-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2023-03-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-03-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-03-15 | 4.080 | 4.080 | 3.880 | 3.880 | 3.880 | 700 |
| 2023-03-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-03-13 | 4.140 | 4.140 | 3.950 | 3.950 | 3.950 | 600 |
| 2023-03-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-03-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-03-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-03-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-03-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2023-03-03 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 700 |
| 2023-03-02 | 3.970 | 4.080 | 3.970 | 4.080 | 4.080 | 400 |
| 2023-03-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-02-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 12,100 |
| 2023-02-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-02-24 | 4.040 | 4.190 | 3.860 | 4.150 | 4.150 | 18,400 |
| 2023-02-23 | 4.150 | 4.150 | 3.560 | 3.870 | 3.870 | 22,900 |
| 2023-02-22 | 4.100 | 4.150 | 3.730 | 4.140 | 4.140 | 15,700 |
| 2023-02-21 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 11,800 |
| 2023-02-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-02-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 10,100 |
| 2023-02-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,200 |
| 2023-02-14 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2023-02-13 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2023-02-10 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2023-02-09 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2023-02-08 | 4.120 | 4.190 | 4.120 | 4.190 | 4.190 | 500 |
| 2023-02-07 | 4.060 | 4.060 | 3.990 | 4.060 | 4.060 | 5,100 |
| 2023-02-06 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 100 |
| 2023-02-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-02-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-02-01 | 4.120 | 4.120 | 3.910 | 4.120 | 4.120 | 9,400 |
| 2023-01-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-01-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-01-27 | 4.200 | 4.260 | 4.050 | 4.120 | 4.120 | 5,500 |
| 2023-01-26 | 4.120 | 4.260 | 4.050 | 4.260 | 4.260 | 1,900 |
| 2023-01-25 | 3.970 | 4.050 | 3.970 | 4.050 | 4.050 | 500 |
| 2023-01-24 | 4.150 | 4.150 | 3.900 | 3.900 | 3.900 | 400 |
| 2023-01-23 | 4.080 | 4.310 | 4.080 | 4.290 | 4.290 | 5,700 |
| 2023-01-20 | 3.940 | 4.150 | 3.940 | 4.150 | 4.150 | 1,800 |
| 2023-01-19 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 800 |
| 2023-01-18 | 3.780 | 3.870 | 3.780 | 3.870 | 3.870 | 2,300 |
| 2023-01-17 | 3.690 | 3.870 | 3.690 | 3.870 | 3.870 | 200 |
| 2023-01-16 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 200 |
| 2023-01-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-01-12 | 3.750 | 3.930 | 3.520 | 3.790 | 3.790 | 1,100 |
| 2023-01-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-01-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-01-09 | 3.910 | 3.910 | 3.500 | 3.740 | 3.740 | 2,700 |
| 2023-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,600 |
| 2023-01-05 | 3.690 | 4.020 | 3.690 | 4.010 | 4.010 | 47,100 |
| 2023-01-04 | 4.150 | 4.230 | 3.700 | 3.700 | 3.700 | 19,800 |
| 2023-01-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2022-12-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 100 |
| 2022-12-23 | 3.770 | 3.770 | 3.590 | 3.670 | 3.670 | 500 |
| 2022-12-22 | 3.490 | 3.840 | 3.490 | 3.680 | 3.680 | 1,100 |
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.