Pinetree Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.970	9.970	9.070	9.260	9.260	3,600
2026-04-24	9.730	9.730	9.650	9.650	9.650	7,500
2026-04-23	9.650	9.940	9.650	9.710	9.710	11,500
2026-04-22	8.770	9.620	8.770	9.620	9.620	1,600
2026-04-21	9.680	9.680	9.620	9.620	9.620	1,900
2026-04-20	9.570	9.650	9.550	9.630	9.630	2,200
2026-04-17	9.680	9.790	9.430	9.630	9.630	7,700
2026-04-16	9.540	9.540	9.400	9.440	9.440	1,900
2026-04-15	9.700	9.700	9.430	9.600	9.600	1,200
2026-04-14	9.200	9.910	9.200	9.760	9.760	6,000
2026-04-13	8.300	10.000	8.300	9.590	9.590	16,300
2026-04-10	8.370	8.380	8.180	8.180	8.180	900
2026-04-09	8.900	8.900	8.520	8.520	8.520	300
2026-04-08	8.840	9.060	8.840	8.900	8.900	5,700
2026-04-07	7.610	8.700	7.610	8.700	8.700	9,800
2026-04-06	8.240	8.390	8.240	8.390	8.390	700
2026-04-02	8.400	8.500	8.320	8.320	8.320	6,800
2026-04-01	8.480	8.710	8.470	8.470	8.470	1,200
2026-03-31	8.360	8.550	8.160	8.370	8.370	3,600
2026-03-30	8.950	9.060	8.460	8.500	8.500	1,900
2026-03-27	8.820	9.070	8.640	8.820	8.820	6,600
2026-03-26	8.520	8.910	8.310	8.910	8.910	7,400
2026-03-25	8.750	8.840	8.460	8.640	8.640	4,700
2026-03-24	8.860	8.950	8.750	8.750	8.750	3,900
2026-03-23	8.860	8.860	8.850	8.860	8.860	1,700
2026-03-20	9.150	9.170	8.850	8.850	8.850	2,600
2026-03-19	9.300	9.300	8.860	9.200	9.200	7,500
2026-03-18	9.210	9.490	9.210	9.300	9.300	1,000
2026-03-17	9.290	9.560	9.220	9.310	9.310	21,000
2026-03-16	9.300	9.500	9.180	9.500	9.500	1,900
2026-03-13	9.600	9.600	9.180	9.180	9.180	5,300
2026-03-12	9.820	9.820	9.630	9.630	9.630	900
2026-03-11	9.710	9.810	9.710	9.800	9.800	400
2026-03-10	9.850	9.930	9.800	9.930	9.930	3,700
2026-03-09	10.000	10.000	9.310	9.960	9.960	3,000
2026-03-06	9.780	10.350	9.780	9.950	9.950	6,300
2026-03-05	9.700	9.800	9.600	9.800	9.800	500
2026-03-04	9.820	9.820	9.560	9.700	9.700	3,000
2026-03-03	9.790	9.990	9.670	9.950	9.950	2,400
2026-03-02	9.870	9.870	9.630	9.800	9.800	3,500
2026-02-27	10.000	10.000	10.000	10.000	10.000	0
2026-02-26	9.800	10.000	9.800	10.000	10.000	1,600
2026-02-25	9.700	9.790	9.630	9.790	9.790	2,300
2026-02-24	9.660	9.840	9.660	9.740	9.740	2,300
2026-02-23	9.800	9.800	9.750	9.750	9.750	8,000
2026-02-20	9.690	9.940	9.690	9.940	9.940	2,100
2026-02-19	9.490	9.600	9.300	9.550	9.550	3,700
2026-02-18	9.450	9.600	9.290	9.290	9.290	5,500
2026-02-17	9.370	9.600	9.270	9.270	9.270	2,500
2026-02-13	9.260	9.370	9.250	9.370	9.370	2,300
2026-02-12	9.750	9.750	9.210	9.300	9.300	5,300
2026-02-11	10.140	10.140	9.520	9.890	9.890	5,000
2026-02-10	10.340	10.340	9.590	10.200	10.200	12,700
2026-02-09	9.920	10.200	9.920	10.200	10.200	1,500
2026-02-06	9.430	9.930	9.430	9.720	9.720	2,000
2026-02-05	9.420	9.700	9.260	9.260	9.260	6,500
2026-02-04	9.500	9.500	9.000	9.440	9.440	16,500
2026-02-03	9.520	9.570	9.430	9.430	9.430	5,800
2026-02-02	9.600	9.710	9.600	9.600	9.600	2,300
2026-01-30	9.750	9.750	9.480	9.480	9.480	1,800

← NewerPage 3 of 21 · 1,258 trading daysOlder →

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.