Pinetree Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	12.340	12.340	11.300	11.360	11.360	2,300
2025-10-31	11.510	11.510	11.000	11.270	11.270	6,100
2025-10-30	11.960	11.960	11.310	11.660	11.660	9,900
2025-10-29	11.220	12.000	11.140	11.970	11.970	11,600
2025-10-28	12.450	12.730	11.840	11.840	11.840	7,100
2025-10-27	11.900	12.390	11.820	12.240	12.240	8,500
2025-10-24	11.660	12.320	11.350	11.800	11.800	15,800
2025-10-23	10.910	11.130	10.910	11.130	11.130	700
2025-10-22	10.890	10.970	10.890	10.900	10.900	600
2025-10-21	10.490	11.070	10.490	10.780	10.780	5,200
2025-10-20	11.300	11.300	10.930	10.930	10.930	4,600
2025-10-17	11.310	11.310	11.150	11.300	11.300	1,900
2025-10-16	11.410	11.780	11.200	11.350	11.350	5,700
2025-10-15	11.040	11.690	11.040	11.390	11.390	6,700
2025-10-14	11.400	11.400	10.850	11.300	11.300	11,100
2025-10-10	11.330	11.470	11.000	11.340	11.340	9,100
2025-10-09	11.860	11.860	11.000	11.000	11.000	25,500
2025-10-08	11.670	12.140	11.670	11.790	11.790	6,800
2025-10-07	12.700	12.740	11.700	11.890	11.890	16,400
2025-10-06	13.100	13.100	12.530	12.800	12.800	5,300
2025-10-03	13.300	13.500	13.130	13.190	13.190	4,000
2025-10-02	12.930	13.210	12.610	13.210	13.210	6,100
2025-10-01	12.370	12.730	12.140	12.660	12.660	4,200
2025-09-30	12.360	12.460	12.360	12.460	12.460	700
2025-09-29	12.130	12.710	12.120	12.460	12.460	6,100
2025-09-26	12.860	12.860	11.970	12.130	12.130	5,700
2025-09-25	13.060	13.060	12.600	12.780	12.780	2,800
2025-09-24	13.350	13.350	12.360	13.060	13.060	9,800
2025-09-23	14.010	14.210	13.350	13.630	13.630	7,700
2025-09-22	14.090	14.350	14.030	14.160	14.160	3,700
2025-09-19	13.210	13.910	13.010	13.910	13.910	14,200
2025-09-18	13.100	13.360	13.100	13.180	13.180	4,300
2025-09-17	12.710	13.120	12.640	13.100	13.100	1,900
2025-09-16	13.070	13.390	12.820	12.820	12.820	5,600
2025-09-15	12.670	13.000	12.670	13.000	13.000	1,200
2025-09-12	12.570	12.690	12.280	12.600	12.600	2,100
2025-09-11	12.510	12.730	12.170	12.500	12.500	14,600
2025-09-10	13.380	13.380	12.490	12.500	12.500	22,700
2025-09-09	13.110	13.400	13.110	13.290	13.290	2,700
2025-09-08	13.310	13.350	13.300	13.300	13.300	4,500
2025-09-05	13.280	13.500	13.280	13.390	13.390	800
2025-09-04	13.360	13.800	13.250	13.250	13.250	3,400
2025-09-03	13.260	13.670	13.260	13.350	13.350	9,700
2025-09-02	13.760	13.930	13.560	13.810	13.810	7,000
2025-08-29	14.000	14.150	13.830	14.020	14.020	7,800
2025-08-28	14.260	14.480	14.050	14.270	14.270	2,800
2025-08-27	14.000	14.100	14.000	14.100	14.100	600
2025-08-26	14.010	14.020	13.860	13.860	13.860	3,900
2025-08-25	14.470	14.470	14.000	14.000	14.000	3,400
2025-08-22	14.010	14.590	13.850	14.490	14.490	8,200
2025-08-21	13.000	14.160	12.950	14.160	14.160	15,500
2025-08-20	13.180	13.180	12.660	13.010	13.010	13,700
2025-08-19	13.240	13.250	13.100	13.240	13.240	4,400
2025-08-18	13.110	13.250	13.110	13.250	13.250	8,100
2025-08-15	13.220	13.360	13.180	13.240	13.240	9,900
2025-08-14	13.760	13.810	13.210	13.360	13.360	8,200
2025-08-13	13.760	13.970	13.600	13.700	13.700	19,500
2025-08-12	13.650	14.490	13.650	13.770	13.770	30,100
2025-08-11	14.600	14.600	13.460	14.480	14.480	27,100
2025-08-08	14.980	15.070	14.550	14.800	14.800	18,200

← NewerPage 5 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.