Pinetree Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.540	13.000	12.380	12.810	12.810	5,400
2025-02-13	12.400	12.460	12.400	12.460	12.460	1,400
2025-02-12	11.750	12.430	11.750	12.320	12.320	6,800
2025-02-11	11.100	11.750	11.100	11.750	11.750	8,700
2025-02-10	11.570	11.800	10.900	11.250	11.250	17,200
2025-02-07	11.490	11.690	11.490	11.530	11.530	2,200
2025-02-06	11.770	11.820	11.370	11.500	11.500	6,700
2025-02-05	12.310	12.310	11.740	11.750	11.750	12,600
2025-02-04	11.720	12.440	11.500	12.440	12.440	10,700
2025-02-03	12.700	12.700	11.750	11.900	11.900	12,900
2025-01-31	13.160	13.180	12.050	12.270	12.270	15,900
2025-01-30	12.760	12.960	12.540	12.960	12.960	5,000
2025-01-29	12.910	12.920	12.700	12.700	12.700	3,100
2025-01-28	12.050	12.960	12.050	12.610	12.610	10,300
2025-01-27	13.930	13.930	12.020	12.020	12.020	21,400
2025-01-24	13.000	13.850	12.650	13.850	13.850	6,400
2025-01-23	13.000	13.270	13.000	13.000	13.000	7,500
2025-01-22	13.990	13.990	12.380	13.000	13.000	15,600
2025-01-21	14.000	14.140	12.350	13.620	13.620	27,000
2025-01-20	13.990	14.440	13.190	13.850	13.850	23,600
2025-01-17	12.490	13.610	12.300	13.180	13.180	24,300
2025-01-16	11.710	12.690	11.700	12.280	12.280	5,600
2025-01-15	11.230	12.030	11.160	11.790	11.790	5,500
2025-01-14	11.180	11.650	10.120	11.200	11.200	21,400
2025-01-13	11.010	11.450	10.650	11.160	11.160	10,600
2025-01-10	11.220	11.630	11.210	11.500	11.500	8,600
2025-01-09	12.150	12.510	11.210	11.210	11.210	6,200
2025-01-08	11.400	12.010	10.720	11.780	11.780	5,100
2025-01-07	11.400	11.450	11.060	11.380	11.380	2,000
2025-01-06	12.220	12.220	11.450	11.450	11.450	23,800
2025-01-03	11.960	12.530	11.960	12.090	12.090	5,700
2025-01-02	11.690	12.230	11.300	11.890	11.890	14,200
2024-12-31	10.590	11.270	10.590	11.000	11.000	5,300
2024-12-30	10.140	10.780	10.060	10.330	10.330	2,500
2024-12-27	9.610	11.570	9.610	10.030	10.030	10,000
2024-12-24	10.020	10.020	10.020	10.020	10.020	600
2024-12-23	10.000	10.290	9.820	9.930	9.930	13,600
2024-12-20	9.750	10.220	9.470	9.980	9.980	21,500
2024-12-19	10.210	10.340	10.000	10.000	10.000	14,100
2024-12-18	10.220	10.540	10.210	10.210	10.210	17,100
2024-12-17	10.470	10.570	10.400	10.570	10.570	17,200
2024-12-16	10.110	10.540	10.110	10.430	10.430	17,000
2024-12-13	9.890	10.640	9.890	10.100	10.100	19,400
2024-12-12	11.460	11.460	9.710	9.950	9.950	29,100
2024-12-11	11.690	11.770	11.410	11.460	11.460	10,000
2024-12-10	11.930	11.930	11.390	11.530	11.530	7,600
2024-12-09	11.880	13.280	11.110	11.310	11.310	41,500
2024-12-06	13.670	15.000	11.550	11.880	11.880	55,500
2024-12-05	13.810	15.430	13.710	13.710	13.710	59,600
2024-12-04	13.190	13.910	13.050	13.710	13.710	16,200
2024-12-03	12.900	13.000	12.600	12.900	12.900	9,200
2024-12-02	12.300	13.130	11.760	12.890	12.890	14,600
2024-11-29	12.370	12.530	11.510	12.500	12.500	12,200
2024-11-28	11.180	12.120	11.150	12.100	12.100	12,400
2024-11-27	10.500	11.150	10.500	11.090	11.090	2,800
2024-11-26	10.790	10.790	10.010	10.450	10.450	10,200
2024-11-25	10.610	10.610	10.010	10.520	10.520	6,300
2024-11-22	10.970	10.980	10.680	10.830	10.830	3,500
2024-11-21	10.740	11.040	10.740	10.900	10.900	7,300
2024-11-20	11.010	11.320	10.310	10.700	10.700	13,000

← NewerPage 8 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.