Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 1,200 |
| 2022-09-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 300 |
| 2022-09-23 | 3.330 | 3.350 | 3.310 | 3.310 | 3.310 | 3,600 |
| 2022-09-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 200 |
| 2022-09-21 | 3.270 | 3.280 | 3.100 | 3.190 | 3.190 | 3,400 |
| 2022-09-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2022-09-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2022-09-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2022-09-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2022-09-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-12 | 3.180 | 3.180 | 2.950 | 3.120 | 3.120 | 1,300 |
| 2022-09-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 200 |
| 2022-09-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2022-09-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-09-02 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-09-01 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 100 |
| 2022-08-31 | 3.030 | 3.050 | 3.000 | 3.000 | 3.000 | 4,400 |
| 2022-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-08-26 | 3.150 | 3.150 | 3.060 | 3.060 | 3.060 | 6,600 |
| 2022-08-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 10,600 |
| 2022-08-24 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 500 |
| 2022-08-23 | 3.150 | 3.200 | 3.010 | 3.200 | 3.200 | 6,400 |
| 2022-08-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 10,100 |
| 2022-08-19 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 1,800 |
| 2022-08-18 | 3.250 | 3.300 | 3.150 | 3.170 | 3.170 | 5,100 |
| 2022-08-17 | 3.140 | 3.250 | 3.140 | 3.250 | 3.250 | 28,700 |
| 2022-08-16 | 3.100 | 3.210 | 3.100 | 3.130 | 3.130 | 8,400 |
| 2022-08-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 5,100 |
| 2022-08-12 | 3.060 | 3.110 | 3.010 | 3.010 | 3.010 | 18,500 |
| 2022-08-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-08-10 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 6,900 |
| 2022-08-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2022-08-08 | 3.060 | 3.060 | 2.880 | 2.880 | 2.880 | 600 |
| 2022-08-05 | 3.060 | 3.220 | 3.050 | 3.050 | 3.050 | 500 |
| 2022-08-04 | 3.250 | 3.330 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2022-08-03 | 3.010 | 3.070 | 3.010 | 3.070 | 3.070 | 300 |
| 2022-08-02 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-07-29 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 100 |
| 2022-07-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2022-07-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2022-07-26 | 3.060 | 3.070 | 2.890 | 3.070 | 3.070 | 300 |
| 2022-07-25 | 3.130 | 3.160 | 3.130 | 3.150 | 3.150 | 5,200 |
| 2022-07-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-07-21 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-07-20 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 200 |
| 2022-07-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-07-18 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 500 |
| 2022-07-15 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 200 |
| 2022-07-14 | 3.110 | 3.110 | 3.010 | 3.010 | 3.010 | 1,200 |
| 2022-07-13 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-12 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-05 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-07-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 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.