Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2022-04-04 | 4.460 | 4.710 | 4.460 | 4.710 | 4.710 | 2,400 |
| 2022-04-01 | 4.520 | 4.530 | 4.520 | 4.530 | 4.530 | 300 |
| 2022-03-31 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 100 |
| 2022-03-30 | 4.720 | 4.730 | 4.270 | 4.400 | 4.400 | 5,600 |
| 2022-03-29 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 300 |
| 2022-03-28 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2022-03-25 | 4.910 | 4.910 | 4.730 | 4.730 | 4.730 | 200 |
| 2022-03-24 | 4.460 | 4.880 | 4.460 | 4.880 | 4.880 | 1,500 |
| 2022-03-23 | 4.280 | 4.460 | 4.280 | 4.290 | 4.290 | 2,100 |
| 2022-03-22 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2022-03-21 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 2,900 |
| 2022-03-18 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 1,400 |
| 2022-03-17 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 1,300 |
| 2022-03-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 200 |
| 2022-03-15 | 4.290 | 4.400 | 4.290 | 4.400 | 4.400 | 2,100 |
| 2022-03-14 | 4.400 | 4.400 | 4.290 | 4.360 | 4.360 | 1,400 |
| 2022-03-11 | 4.400 | 4.410 | 4.260 | 4.270 | 4.270 | 8,200 |
| 2022-03-10 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 2,100 |
| 2022-03-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 600 |
| 2022-03-08 | 4.900 | 4.910 | 4.800 | 4.800 | 4.800 | 2,800 |
| 2022-03-07 | 4.910 | 5.060 | 4.700 | 4.800 | 4.800 | 1,000 |
| 2022-03-04 | 5.160 | 5.200 | 5.160 | 5.160 | 5.160 | 500 |
| 2022-03-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-03-02 | 5.100 | 5.500 | 5.050 | 5.050 | 5.050 | 6,500 |
| 2022-03-01 | 4.790 | 5.150 | 4.790 | 5.020 | 5.020 | 800 |
| 2022-02-28 | 4.980 | 5.150 | 4.980 | 5.010 | 5.010 | 1,400 |
| 2022-02-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 100 |
| 2022-02-24 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 700 |
| 2022-02-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2022-02-22 | 4.800 | 4.800 | 4.430 | 4.500 | 4.500 | 2,200 |
| 2022-02-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,900 |
| 2022-02-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2022-02-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 100 |
| 2022-02-15 | 5.150 | 5.150 | 4.720 | 4.720 | 4.720 | 1,200 |
| 2022-02-14 | 4.830 | 4.830 | 4.690 | 4.760 | 4.760 | 300 |
| 2022-02-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-02-10 | 5.110 | 5.110 | 4.900 | 4.900 | 4.900 | 600 |
| 2022-02-09 | 5.420 | 5.500 | 4.930 | 4.930 | 4.930 | 1,800 |
| 2022-02-08 | 5.040 | 5.430 | 5.040 | 5.360 | 5.360 | 1,200 |
| 2022-02-07 | 5.410 | 5.410 | 4.260 | 4.900 | 4.900 | 6,200 |
| 2022-02-04 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 200 |
| 2022-02-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,600 |
| 2022-02-02 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 4,700 |
| 2022-02-01 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 500 |
| 2022-01-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-01-28 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 1,100 |
| 2022-01-27 | 5.440 | 5.450 | 5.440 | 5.450 | 5.450 | 500 |
| 2022-01-26 | 5.440 | 5.440 | 5.410 | 5.410 | 5.410 | 300 |
| 2022-01-25 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2022-01-24 | 5.360 | 5.400 | 5.040 | 5.320 | 5.320 | 5,700 |
| 2022-01-21 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 2,100 |
| 2022-01-20 | 5.490 | 5.490 | 5.420 | 5.490 | 5.490 | 900 |
| 2022-01-19 | 5.390 | 5.390 | 5.380 | 5.380 | 5.380 | 200 |
| 2022-01-18 | 5.500 | 5.510 | 5.450 | 5.450 | 5.450 | 6,200 |
| 2022-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2022-01-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-01-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-01-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 800 |
| 2022-01-11 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 3,000 |
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.