Pinetree Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	3.400	3.760	3.400	3.680	3.680	700
2022-12-20	3.440	3.440	3.440	3.440	3.440	100
2022-12-19	3.210	3.210	3.210	3.210	3.210	100
2022-12-16	3.300	3.300	3.300	3.300	3.300	400
2022-12-15	3.300	3.300	3.300	3.300	3.300	100
2022-12-14	3.300	3.300	3.300	3.300	3.300	200
2022-12-13	3.160	3.160	3.160	3.160	3.160	100
2022-12-12	3.150	3.150	3.150	3.150	3.150	0
2022-12-09	3.150	3.150	3.150	3.150	3.150	100
2022-12-08	3.210	3.210	3.210	3.210	3.210	500
2022-12-07	3.300	3.300	3.300	3.300	3.300	0
2022-12-06	3.290	3.300	3.290	3.300	3.300	1,300
2022-12-05	3.360	3.360	3.360	3.360	3.360	100
2022-12-02	3.350	3.350	3.290	3.290	3.290	200
2022-12-01	3.280	3.280	3.280	3.280	3.280	0
2022-11-30	3.280	3.280	3.280	3.280	3.280	200
2022-11-29	3.440	3.440	3.360	3.360	3.360	200
2022-11-28	3.430	3.430	3.350	3.350	3.350	500
2022-11-25	3.190	3.190	3.190	3.190	3.190	0
2022-11-24	4.000	4.000	3.180	3.190	3.190	2,000
2022-11-23	2.790	3.350	2.790	3.350	3.350	1,600
2022-11-22	2.790	2.790	2.790	2.790	2.790	100
2022-11-21	2.960	2.990	2.850	2.850	2.850	300
2022-11-18	2.850	2.850	2.850	2.850	2.850	0
2022-11-17	2.850	2.850	2.850	2.850	2.850	0
2022-11-16	2.850	2.850	2.850	2.850	2.850	0
2022-11-15	2.850	2.850	2.850	2.850	2.850	0
2022-11-14	2.850	2.850	2.850	2.850	2.850	0
2022-11-11	2.850	2.850	2.850	2.850	2.850	0
2022-11-10	2.790	2.850	2.790	2.850	2.850	600
2022-11-09	2.870	2.870	2.870	2.870	2.870	0
2022-11-08	2.510	2.870	2.510	2.870	2.870	900
2022-11-07	2.810	2.810	2.810	2.810	2.810	100
2022-11-04	2.870	2.870	2.870	2.870	2.870	0
2022-11-03	2.870	2.870	2.870	2.870	2.870	0
2022-11-02	2.870	2.870	2.870	2.870	2.870	100
2022-11-01	2.870	2.870	2.870	2.870	2.870	0
2022-10-31	2.760	2.870	2.760	2.870	2.870	3,000
2022-10-28	2.770	2.770	2.730	2.730	2.730	200
2022-10-27	2.600	2.660	2.510	2.660	2.660	600
2022-10-26	2.700	2.750	2.680	2.750	2.750	6,700
2022-10-25	2.920	2.920	2.750	2.800	2.800	5,000
2022-10-24	2.920	2.920	2.920	2.920	2.920	0
2022-10-21	2.920	2.920	2.920	2.920	2.920	0
2022-10-20	2.920	2.920	2.920	2.920	2.920	100
2022-10-19	2.800	2.800	2.800	2.800	2.800	100
2022-10-18	2.760	2.970	2.760	2.900	2.900	800
2022-10-17	2.930	2.930	2.930	2.930	2.930	200
2022-10-14	2.870	2.870	2.710	2.710	2.710	300
2022-10-13	3.060	3.060	3.060	3.060	3.060	0
2022-10-12	3.060	3.060	3.060	3.060	3.060	100
2022-10-11	2.960	2.960	2.960	2.960	2.960	0
2022-10-07	2.960	2.960	2.960	2.960	2.960	0
2022-10-06	3.070	3.070	2.860	2.960	2.960	800
2022-10-05	3.080	3.080	2.690	3.020	3.020	3,300
2022-10-04	3.100	3.100	3.080	3.080	3.080	400
2022-10-03	3.080	3.080	3.080	3.080	3.080	0
2022-09-30	3.080	3.080	3.080	3.080	3.080	0
2022-09-29	3.080	3.080	3.080	3.080	3.080	100
2022-09-28	3.070	3.070	3.070	3.070	3.070	0

← NewerPage 17 of 21 · 1,255 trading daysOlder →

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.