Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.800 | 9.900 | 9.200 | 9.200 | 9.200 | 8,000 |
| 2026-07-21 | 9.650 | 9.690 | 9.540 | 9.690 | 9.690 | 2,800 |
| 2026-07-20 | 9.750 | 9.790 | 9.540 | 9.790 | 9.790 | 1,000 |
| 2026-07-17 | 9.760 | 9.840 | 9.610 | 9.840 | 9.840 | 3,100 |
| 2026-07-16 | 9.750 | 9.830 | 9.750 | 9.810 | 9.810 | 300 |
| 2026-07-15 | 9.640 | 9.830 | 9.560 | 9.830 | 9.830 | 4,300 |
| 2026-07-14 | 9.390 | 9.660 | 9.290 | 9.550 | 9.550 | 2,400 |
| 2026-07-13 | 9.270 | 9.410 | 9.270 | 9.370 | 9.370 | 2,000 |
| 2026-07-10 | 9.210 | 9.550 | 9.210 | 9.550 | 9.550 | 2,400 |
| 2026-07-09 | 9.250 | 9.270 | 9.200 | 9.200 | 9.200 | 1,000 |
| 2026-07-08 | 9.420 | 9.420 | 9.220 | 9.240 | 9.240 | 700 |
| 2026-07-07 | 9.290 | 9.630 | 9.290 | 9.480 | 9.480 | 3,300 |
| 2026-07-06 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 100 |
| 2026-07-03 | 9.330 | 9.350 | 9.280 | 9.280 | 9.280 | 2,600 |
| 2026-07-02 | 9.000 | 9.340 | 9.000 | 9.340 | 9.340 | 1,200 |
| 2026-06-30 | 9.080 | 9.080 | 9.010 | 9.010 | 9.010 | 3,500 |
| 2026-06-29 | 9.080 | 9.080 | 9.000 | 9.000 | 9.000 | 1,800 |
| 2026-06-26 | 9.010 | 9.010 | 9.000 | 9.010 | 9.010 | 1,600 |
| 2026-06-25 | 9.000 | 9.080 | 8.820 | 9.080 | 9.080 | 13,500 |
| 2026-06-24 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 8,300 |
| 2026-06-23 | 8.900 | 9.110 | 8.890 | 8.990 | 8.990 | 10,000 |
| 2026-06-22 | 8.980 | 8.980 | 8.920 | 8.920 | 8.920 | 3,300 |
| 2026-06-19 | 8.660 | 9.080 | 8.660 | 9.080 | 9.080 | 300 |
| 2026-06-18 | 8.780 | 9.180 | 8.700 | 9.080 | 9.080 | 20,800 |
| 2026-06-17 | 8.970 | 8.970 | 8.760 | 8.800 | 8.800 | 13,600 |
| 2026-06-16 | 9.100 | 9.100 | 8.960 | 9.000 | 9.000 | 4,300 |
| 2026-06-15 | 9.050 | 9.320 | 8.910 | 9.190 | 9.190 | 23,700 |
| 2026-06-12 | 8.780 | 8.900 | 8.660 | 8.900 | 8.900 | 10,600 |
| 2026-06-11 | 9.010 | 9.010 | 8.790 | 8.860 | 8.860 | 6,900 |
| 2026-06-10 | 9.130 | 9.160 | 8.900 | 9.000 | 9.000 | 17,100 |
| 2026-06-09 | 8.920 | 8.980 | 8.920 | 8.980 | 8.980 | 300 |
| 2026-06-08 | 8.630 | 9.000 | 8.630 | 9.000 | 9.000 | 1,500 |
| 2026-06-05 | 9.100 | 9.100 | 8.660 | 8.680 | 8.680 | 6,100 |
| 2026-06-04 | 9.010 | 9.120 | 8.950 | 8.950 | 8.950 | 4,300 |
| 2026-06-03 | 9.010 | 9.210 | 8.790 | 8.800 | 8.800 | 13,800 |
| 2026-06-02 | 9.660 | 9.660 | 8.950 | 8.950 | 8.950 | 9,700 |
| 2026-06-01 | 8.950 | 9.680 | 8.950 | 9.680 | 9.680 | 10,400 |
| 2026-05-29 | 9.010 | 9.010 | 8.850 | 8.890 | 8.890 | 3,700 |
| 2026-05-28 | 9.380 | 9.380 | 8.850 | 8.850 | 8.850 | 8,900 |
| 2026-05-27 | 8.920 | 9.400 | 8.900 | 8.900 | 8.900 | 6,400 |
| 2026-05-26 | 8.770 | 9.570 | 8.490 | 8.610 | 8.610 | 8,200 |
| 2026-05-25 | 8.700 | 8.700 | 8.610 | 8.650 | 8.650 | 3,000 |
| 2026-05-22 | 8.500 | 8.710 | 8.500 | 8.640 | 8.640 | 8,700 |
| 2026-05-21 | 8.590 | 8.700 | 8.530 | 8.530 | 8.530 | 500 |
| 2026-05-20 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,500 |
| 2026-05-19 | 8.530 | 8.540 | 8.500 | 8.540 | 8.540 | 10,000 |
| 2026-05-15 | 8.650 | 8.850 | 8.650 | 8.710 | 8.710 | 7,600 |
| 2026-05-14 | 8.760 | 8.760 | 8.700 | 8.710 | 8.710 | 1,000 |
| 2026-05-13 | 8.750 | 8.830 | 8.660 | 8.740 | 8.740 | 2,600 |
| 2026-05-12 | 8.530 | 8.710 | 8.530 | 8.710 | 8.710 | 1,500 |
| 2026-05-11 | 8.850 | 8.850 | 8.690 | 8.730 | 8.730 | 1,600 |
| 2026-05-08 | 9.030 | 9.140 | 9.000 | 9.000 | 9.000 | 8,400 |
| 2026-05-07 | 8.860 | 9.100 | 8.860 | 9.100 | 9.100 | 6,500 |
| 2026-05-06 | 8.900 | 8.990 | 8.810 | 8.860 | 8.860 | 3,400 |
| 2026-05-05 | 8.510 | 9.200 | 8.510 | 8.850 | 8.850 | 6,200 |
| 2026-05-04 | 9.180 | 9.270 | 8.950 | 9.180 | 9.180 | 3,500 |
| 2026-05-01 | 9.390 | 9.470 | 9.080 | 9.130 | 9.130 | 3,500 |
| 2026-04-30 | 9.060 | 9.250 | 9.060 | 9.250 | 9.250 | 400 |
| 2026-04-29 | 8.990 | 9.030 | 8.990 | 9.030 | 9.030 | 600 |
| 2026-04-28 | 9.200 | 9.200 | 9.020 | 9.020 | 9.020 | 700 |
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.