Pinetree Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	9.850	9.850	9.570	9.700	9.700	6,300
2026-01-28	9.530	10.140	9.530	9.850	9.850	12,100
2026-01-27	9.850	9.980	9.380	9.520	9.520	13,000
2026-01-26	10.050	10.050	9.260	9.650	9.650	11,100
2026-01-23	9.850	9.940	9.650	9.830	9.830	10,500
2026-01-22	10.100	10.220	9.800	9.930	9.930	21,800
2026-01-21	10.200	10.270	10.100	10.270	10.270	14,200
2026-01-20	10.500	10.500	10.240	10.250	10.250	15,000
2026-01-19	10.800	10.870	10.620	10.640	10.640	4,000
2026-01-16	10.900	10.900	10.840	10.850	10.850	5,300
2026-01-15	10.860	10.980	10.600	10.870	10.870	2,100
2026-01-14	11.000	11.000	10.880	10.950	10.950	3,300
2026-01-13	10.930	10.930	10.900	10.900	10.900	2,400
2026-01-12	10.810	11.000	10.810	10.900	10.900	5,800
2026-01-09	10.810	11.360	10.810	11.000	11.000	4,600
2026-01-08	11.000	11.150	10.910	11.000	11.000	1,200
2026-01-07	10.840	11.040	10.700	10.990	10.990	4,800
2026-01-06	11.220	11.270	10.410	10.840	10.840	11,000
2026-01-05	11.350	11.350	11.230	11.280	11.280	1,100
2026-01-02	11.050	11.370	11.000	11.360	11.360	2,200
2025-12-31	11.090	11.090	11.040	11.050	11.050	2,400
2025-12-30	11.430	11.430	11.040	11.050	11.050	6,000
2025-12-29	11.300	11.370	10.800	11.290	11.290	11,200
2025-12-24	11.250	11.300	11.240	11.300	11.300	3,200
2025-12-23	11.160	11.290	11.150	11.290	11.290	6,400
2025-12-22	11.470	11.470	11.000	11.150	11.150	5,200
2025-12-19	11.180	11.440	11.110	11.440	11.440	1,200
2025-12-18	11.210	11.570	11.150	11.150	11.150	800
2025-12-17	11.100	11.390	11.000	11.110	11.110	1,500
2025-12-16	11.310	11.420	11.080	11.080	11.080	8,000
2025-12-15	11.300	11.430	11.300	11.430	11.430	1,500
2025-12-12	11.270	11.500	11.260	11.300	11.300	3,800
2025-12-11	11.230	11.390	11.230	11.260	11.260	3,800
2025-12-10	11.930	11.930	11.050	11.260	11.260	13,000
2025-12-09	12.400	12.400	12.000	12.000	12.000	6,600
2025-12-08	12.610	12.640	12.330	12.360	12.360	3,300
2025-12-05	12.200	12.660	12.200	12.650	12.650	1,100
2025-12-04	12.070	12.440	12.070	12.140	12.140	2,300
2025-12-03	12.500	12.550	12.430	12.550	12.550	3,100
2025-12-02	12.240	12.710	12.230	12.490	12.490	2,200
2025-12-01	12.010	13.300	12.000	12.060	12.060	22,500
2025-11-28	12.310	12.400	12.000	12.000	12.000	4,700
2025-11-27	11.890	12.360	11.860	12.300	12.300	5,300
2025-11-26	11.650	11.650	11.230	11.350	11.350	2,700
2025-11-25	11.950	11.950	11.420	11.610	11.610	7,800
2025-11-24	11.970	12.260	11.900	11.950	11.950	2,700
2025-11-21	12.070	12.190	12.070	12.190	12.190	300
2025-11-20	12.000	12.000	11.770	12.000	12.000	4,100
2025-11-19	11.900	12.000	11.900	12.000	12.000	800
2025-11-18	11.690	11.910	11.390	11.910	11.910	4,700
2025-11-17	11.190	11.680	11.000	11.680	11.680	4,700
2025-11-14	11.590	12.000	11.040	11.050	11.050	11,100
2025-11-13	11.740	11.800	11.600	11.610	11.610	4,800
2025-11-12	11.910	12.000	11.820	11.910	11.910	2,600
2025-11-11	11.920	11.920	11.760	11.900	11.900	1,800
2025-11-10	11.590	12.000	11.410	12.000	12.000	3,900
2025-11-07	10.710	11.400	10.650	10.880	10.880	5,800
2025-11-06	10.830	10.830	10.310	10.710	10.710	12,800
2025-11-05	11.100	11.130	10.680	10.890	10.890	9,900
2025-11-04	11.260	11.300	11.060	11.170	11.170	2,500

← NewerPage 4 of 21 · 1,255 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.