Pinetree Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.030	15.220	15.000	15.090	15.090	11,000
2025-08-06	15.360	15.360	15.120	15.300	15.300	4,400
2025-08-05	15.310	15.900	15.310	15.500	15.500	7,100
2025-08-01	15.400	15.900	15.400	15.680	15.680	4,300
2025-07-31	15.390	15.960	15.390	15.460	15.460	7,300
2025-07-30	16.080	16.590	15.250	15.250	15.250	10,500
2025-07-29	15.950	15.950	15.680	15.680	15.680	3,400
2025-07-28	15.250	17.010	15.250	15.960	15.960	18,100
2025-07-25	15.520	15.690	15.000	15.250	15.250	36,000
2025-07-24	16.220	16.300	15.790	15.840	15.840	9,600
2025-07-23	16.200	16.200	15.820	15.970	15.970	9,600
2025-07-22	16.500	16.500	16.120	16.220	16.220	4,200
2025-07-21	16.710	16.710	16.400	16.510	16.510	5,200
2025-07-18	16.980	16.980	16.500	16.510	16.510	3,400
2025-07-17	16.800	16.800	16.270	16.420	16.420	1,900
2025-07-16	16.440	16.910	16.260	16.860	16.860	2,000
2025-07-15	16.850	16.850	16.500	16.500	16.500	2,200
2025-07-14	16.740	17.000	16.540	16.950	16.950	4,000
2025-07-11	16.300	17.000	16.150	16.800	16.800	8,200
2025-07-10	16.670	16.750	16.260	16.440	16.440	7,100
2025-07-09	17.340	17.340	16.600	16.740	16.740	12,100
2025-07-08	17.300	17.550	16.620	17.120	17.120	13,100
2025-07-07	16.560	18.710	16.200	17.300	17.300	44,600
2025-07-04	16.090	16.550	15.750	16.250	16.250	18,700
2025-07-03	16.070	16.100	15.520	15.950	15.950	22,700
2025-07-02	17.000	17.000	16.060	16.060	16.060	14,500
2025-06-30	16.570	16.900	16.280	16.880	16.880	8,700
2025-06-27	17.910	17.910	16.010	17.030	17.030	22,300
2025-06-26	16.600	17.680	16.600	16.880	16.880	15,900
2025-06-25	17.290	18.170	17.010	17.580	17.580	20,600
2025-06-24	16.020	16.880	16.010	16.800	16.800	11,700
2025-06-23	17.320	17.320	16.100	16.150	16.150	50,100
2025-06-20	17.900	17.900	17.520	17.530	17.530	15,600
2025-06-19	18.450	18.450	17.850	17.900	17.900	2,700
2025-06-18	17.710	18.520	17.710	18.380	18.380	7,200
2025-06-17	18.230	18.270	17.500	17.600	17.600	10,000
2025-06-16	18.760	18.760	17.980	18.380	18.380	12,500
2025-06-13	18.800	18.890	18.330	18.850	18.850	7,400
2025-06-12	18.010	19.410	18.010	19.400	19.400	11,000
2025-06-11	17.810	18.510	17.690	18.030	18.030	17,800
2025-06-10	18.160	18.460	17.500	18.000	18.000	25,400
2025-06-09	18.670	18.780	18.090	18.500	18.500	21,800
2025-06-06	19.510	19.510	18.780	19.100	19.100	16,500
2025-06-05	20.670	20.750	19.600	19.760	19.760	12,000
2025-06-04	20.730	20.850	20.650	20.650	20.650	11,400
2025-06-03	20.560	20.900	20.520	20.710	20.710	10,600
2025-06-02	19.900	20.600	19.900	20.580	20.580	15,400
2025-05-30	20.110	20.280	19.680	20.000	20.000	9,100
2025-05-29	19.890	20.480	19.730	20.280	20.280	10,500
2025-05-28	20.780	20.780	19.350	19.600	19.600	20,500
2025-05-27	19.760	20.900	19.670	20.900	20.900	7,900
2025-05-26	19.310	19.600	19.200	19.590	19.590	5,400
2025-05-23	19.600	19.610	19.250	19.390	19.390	4,100
2025-05-22	18.810	19.710	18.720	19.620	19.620	9,100
2025-05-21	18.100	19.200	18.080	19.200	19.200	16,000
2025-05-20	19.110	19.110	17.900	18.270	18.270	22,000
2025-05-16	18.820	19.250	17.540	19.080	19.080	53,600
2025-05-15	21.480	21.510	18.320	19.110	19.110	63,600
2025-05-14	23.250	23.450	21.190	21.490	21.490	46,000
2025-05-13	22.610	23.800	22.300	22.580	22.580	39,300

← NewerPage 6 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.