Pinetree Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.610	23.800	22.300	22.580	22.580	39,300
2025-05-12	23.000	24.010	22.110	22.290	22.290	41,000
2025-05-09	18.870	21.160	18.860	21.160	21.160	32,500
2025-05-08	18.860	18.920	18.490	18.900	18.900	32,300
2025-05-07	18.490	18.490	18.290	18.450	18.450	23,200
2025-05-06	18.170	18.500	18.080	18.430	18.430	26,800
2025-05-05	18.240	18.250	18.000	18.190	18.190	28,500
2025-05-02	17.810	18.400	17.810	18.220	18.220	66,000
2025-05-01	17.460	17.910	17.150	17.800	17.800	38,800
2025-04-30	17.640	17.700	17.120	17.700	17.700	5,100
2025-04-29	17.790	17.790	17.600	17.690	17.690	10,800
2025-04-28	17.770	17.790	17.640	17.770	17.770	5,900
2025-04-25	17.800	17.800	17.450	17.790	17.790	13,200
2025-04-24	17.440	17.740	17.360	17.710	17.710	20,100
2025-04-23	17.300	17.440	17.300	17.430	17.430	7,800
2025-04-22	17.350	17.410	17.300	17.400	17.400	3,600
2025-04-21	17.170	17.410	16.630	17.410	17.410	9,400
2025-04-17	17.420	17.580	17.050	17.370	17.370	11,600
2025-04-16	17.920	17.920	17.200	17.520	17.520	35,400
2025-04-15	16.480	17.980	16.480	17.920	17.920	16,300
2025-04-14	15.360	16.500	15.360	16.390	16.390	20,700
2025-04-11	15.300	15.710	15.110	15.710	15.710	3,000
2025-04-10	15.500	15.500	15.050	15.250	15.250	4,600
2025-04-09	14.210	15.480	13.800	15.370	15.370	4,900
2025-04-08	14.140	14.640	14.000	14.200	14.200	7,600
2025-04-07	15.000	15.000	13.840	14.000	14.000	19,600
2025-04-04	15.510	15.930	14.500	15.200	15.200	37,000
2025-04-03	15.570	16.430	14.980	16.430	16.430	12,400
2025-04-02	15.500	16.300	15.430	15.500	15.500	39,500
2025-04-01	14.880	15.490	14.700	15.490	15.490	20,300
2025-03-31	14.200	15.000	13.830	15.000	15.000	22,100
2025-03-28	14.200	14.450	14.100	14.200	14.200	8,700
2025-03-27	14.500	14.500	13.900	14.050	14.050	18,700
2025-03-26	14.270	14.530	13.900	14.250	14.250	11,900
2025-03-25	14.480	14.500	14.000	14.230	14.230	18,500
2025-03-24	14.760	14.840	13.860	14.240	14.240	20,500
2025-03-21	14.770	14.780	13.500	14.780	14.780	15,600
2025-03-20	14.620	14.970	13.840	14.970	14.970	18,600
2025-03-19	14.330	14.610	14.080	14.610	14.610	7,500
2025-03-18	14.400	14.470	14.100	14.470	14.470	5,400
2025-03-17	14.480	14.480	14.130	14.300	14.300	7,700
2025-03-14	14.020	14.270	14.010	14.270	14.270	7,700
2025-03-13	14.190	14.400	14.040	14.200	14.200	5,400
2025-03-12	14.400	14.410	14.050	14.050	14.050	5,400
2025-03-11	14.420	14.490	13.810	14.420	14.420	8,200
2025-03-10	14.150	14.440	14.070	14.440	14.440	6,700
2025-03-07	14.090	14.380	13.570	14.180	14.180	5,500
2025-03-06	13.300	14.320	13.020	14.320	14.320	11,900
2025-03-05	13.030	13.920	13.030	13.890	13.890	17,600
2025-03-04	12.990	12.990	12.500	12.800	12.800	11,900
2025-03-03	14.070	14.100	12.800	12.800	12.800	9,400
2025-02-28	14.380	14.420	13.460	14.200	14.200	19,100
2025-02-27	12.750	14.200	12.660	13.900	13.900	28,200
2025-02-26	11.910	13.000	11.910	12.730	12.730	10,300
2025-02-25	11.970	11.990	11.600	11.810	11.810	7,600
2025-02-24	12.260	12.600	11.570	11.850	11.850	12,500
2025-02-21	13.300	13.300	12.200	12.200	12.200	7,000
2025-02-20	13.910	13.910	13.010	13.110	13.110	7,400
2025-02-19	12.520	13.990	12.520	13.930	13.930	22,900
2025-02-18	13.000	13.000	12.110	12.450	12.450	25,400

← NewerPage 7 of 21 · 1,259 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.