Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 300 |
| 2022-06-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 300 |
| 2022-06-28 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,900 |
| 2022-06-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-06-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 2022-06-23 | 3.680 | 3.690 | 3.380 | 3.380 | 3.380 | 4,000 |
| 2022-06-22 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 100 |
| 2022-06-21 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 500 |
| 2022-06-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,200 |
| 2022-06-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 600 |
| 2022-06-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2022-06-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-06-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 600 |
| 2022-06-13 | 3.470 | 3.570 | 3.470 | 3.570 | 3.570 | 1,400 |
| 2022-06-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-06-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-06-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-06-06 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 1,400 |
| 2022-06-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-06-02 | 3.690 | 3.700 | 3.690 | 3.690 | 3.690 | 1,200 |
| 2022-06-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,400 |
| 2022-05-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,200 |
| 2022-05-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-05-27 | 3.590 | 3.700 | 3.560 | 3.560 | 3.560 | 26,200 |
| 2022-05-26 | 3.580 | 3.580 | 3.490 | 3.500 | 3.500 | 1,900 |
| 2022-05-25 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2022-05-24 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2022-05-20 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 4,500 |
| 2022-05-19 | 3.700 | 3.700 | 3.490 | 3.490 | 3.490 | 300 |
| 2022-05-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-05-17 | 3.840 | 3.840 | 3.670 | 3.770 | 3.770 | 33,200 |
| 2022-05-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-05-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-05-12 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 100 |
| 2022-05-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 100 |
| 2022-05-10 | 4.010 | 4.010 | 3.800 | 3.800 | 3.800 | 13,000 |
| 2022-05-09 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 3,900 |
| 2022-05-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 500 |
| 2022-05-05 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-05-04 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-05-03 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 100 |
| 2022-05-02 | 4.180 | 4.180 | 4.010 | 4.010 | 4.010 | 23,500 |
| 2022-04-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 300 |
| 2022-04-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 100 |
| 2022-04-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-26 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 6,700 |
| 2022-04-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-04-22 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 9,600 |
| 2022-04-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,500 |
| 2022-04-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2022-04-19 | 4.330 | 4.330 | 4.320 | 4.330 | 4.330 | 400 |
| 2022-04-18 | 4.220 | 4.220 | 4.210 | 4.220 | 4.220 | 6,100 |
| 2022-04-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-04-13 | 4.380 | 4.380 | 4.270 | 4.300 | 4.300 | 1,600 |
| 2022-04-12 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 300 |
| 2022-04-11 | 4.220 | 4.300 | 4.220 | 4.260 | 4.260 | 1,700 |
| 2022-04-08 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 3,000 |
| 2022-04-07 | 4.310 | 4.390 | 4.210 | 4.390 | 4.390 | 700 |
| 2022-04-06 | 4.450 | 4.450 | 4.310 | 4.400 | 4.400 | 1,200 |
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.