Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.470 | 5.510 | 5.400 | 5.510 | 5.510 | 500 |
| 2022-01-07 | 5.570 | 5.570 | 5.400 | 5.540 | 5.540 | 1,800 |
| 2022-01-06 | 5.570 | 5.710 | 5.570 | 5.710 | 5.710 | 500 |
| 2022-01-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-01-04 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 200 |
| 2021-12-31 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,000 |
| 2021-12-30 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 2,400 |
| 2021-12-29 | 5.950 | 5.950 | 5.450 | 5.750 | 5.750 | 10,200 |
| 2021-12-24 | 5.850 | 5.950 | 5.840 | 5.840 | 5.840 | 32,200 |
| 2021-12-23 | 5.620 | 5.990 | 5.620 | 5.850 | 5.850 | 14,300 |
| 2021-12-22 | 5.400 | 5.630 | 5.400 | 5.630 | 5.630 | 8,000 |
| 2021-12-21 | 5.250 | 5.380 | 5.250 | 5.380 | 5.380 | 300 |
| 2021-12-20 | 5.290 | 5.300 | 5.290 | 5.300 | 5.300 | 200 |
| 2021-12-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,100 |
| 2021-12-16 | 5.420 | 5.450 | 5.420 | 5.450 | 5.450 | 15,500 |
| 2021-12-15 | 5.350 | 5.350 | 5.210 | 5.350 | 5.350 | 600 |
| 2021-12-14 | 5.370 | 5.370 | 5.300 | 5.300 | 5.300 | 1,600 |
| 2021-12-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 900 |
| 2021-12-10 | 5.240 | 5.310 | 4.960 | 5.310 | 5.310 | 1,200 |
| 2021-12-09 | 5.290 | 5.360 | 5.290 | 5.310 | 5.310 | 4,600 |
| 2021-12-08 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 300 |
| 2021-12-07 | 5.290 | 5.310 | 5.100 | 5.310 | 5.310 | 13,500 |
| 2021-12-06 | 5.350 | 5.360 | 5.350 | 5.360 | 5.360 | 200 |
| 2021-12-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 700 |
| 2021-12-02 | 5.350 | 5.350 | 5.240 | 5.350 | 5.350 | 2,600 |
| 2021-12-01 | 5.430 | 5.450 | 5.350 | 5.350 | 5.350 | 4,300 |
| 2021-11-30 | 5.360 | 5.380 | 5.350 | 5.350 | 5.350 | 3,100 |
| 2021-11-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 100 |
| 2021-11-26 | 5.440 | 5.440 | 5.350 | 5.350 | 5.350 | 2,100 |
| 2021-11-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2021-11-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2021-11-23 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 200 |
| 2021-11-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 300 |
| 2021-11-19 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 800 |
| 2021-11-18 | 5.130 | 5.400 | 5.130 | 5.260 | 5.260 | 1,600 |
| 2021-11-17 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 600 |
| 2021-11-16 | 5.190 | 5.190 | 5.130 | 5.130 | 5.130 | 900 |
| 2021-11-15 | 5.110 | 5.170 | 5.100 | 5.170 | 5.170 | 1,100 |
| 2021-11-12 | 5.050 | 5.120 | 5.050 | 5.060 | 5.060 | 1,100 |
| 2021-11-11 | 4.970 | 5.050 | 4.970 | 5.050 | 5.050 | 900 |
| 2021-11-10 | 4.860 | 4.900 | 4.850 | 4.900 | 4.900 | 400 |
| 2021-11-09 | 4.850 | 4.950 | 4.850 | 4.950 | 4.950 | 6,700 |
| 2021-11-08 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 1,500 |
| 2021-11-05 | 4.900 | 4.950 | 4.850 | 4.950 | 4.950 | 9,200 |
| 2021-11-04 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 200 |
| 2021-11-03 | 4.940 | 4.950 | 4.940 | 4.950 | 4.950 | 1,300 |
| 2021-11-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 4,500 |
| 2021-11-01 | 4.950 | 4.950 | 4.860 | 4.860 | 4.860 | 800 |
| 2021-10-29 | 4.950 | 4.950 | 4.860 | 4.860 | 4.860 | 900 |
| 2021-10-28 | 4.850 | 4.940 | 4.850 | 4.940 | 4.940 | 500 |
| 2021-10-27 | 4.930 | 4.950 | 4.930 | 4.950 | 4.950 | 3,000 |
| 2021-10-26 | 4.750 | 4.890 | 4.750 | 4.890 | 4.890 | 3,000 |
| 2021-10-25 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2021-10-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,300 |
| 2021-10-21 | 4.930 | 4.960 | 4.920 | 4.950 | 4.950 | 1,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.