Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 11.500 | 11.990 | 11.410 | 11.620 | 11.620 | 25,600 |
| 2024-11-18 | 11.350 | 11.420 | 11.200 | 11.420 | 11.420 | 11,800 |
| 2024-11-15 | 10.950 | 11.330 | 10.950 | 11.330 | 11.330 | 6,600 |
| 2024-11-14 | 10.500 | 10.990 | 10.500 | 10.780 | 10.780 | 14,700 |
| 2024-11-13 | 9.600 | 10.480 | 9.600 | 10.480 | 10.480 | 22,500 |
| 2024-11-12 | 9.400 | 9.620 | 9.400 | 9.620 | 9.620 | 4,100 |
| 2024-11-11 | 9.400 | 9.530 | 9.340 | 9.350 | 9.350 | 17,000 |
| 2024-11-08 | 9.000 | 9.390 | 8.800 | 9.390 | 9.390 | 2,600 |
| 2024-11-07 | 9.120 | 9.250 | 9.000 | 9.000 | 9.000 | 9,100 |
| 2024-11-06 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 3,800 |
| 2024-11-05 | 8.990 | 9.000 | 8.850 | 8.980 | 8.980 | 1,400 |
| 2024-11-04 | 8.710 | 9.000 | 8.710 | 9.000 | 9.000 | 1,800 |
| 2024-11-01 | 9.000 | 9.000 | 8.820 | 9.000 | 9.000 | 5,700 |
| 2024-10-31 | 8.990 | 9.000 | 8.800 | 8.800 | 8.800 | 3,800 |
| 2024-10-30 | 8.890 | 9.000 | 8.890 | 8.950 | 8.950 | 3,000 |
| 2024-10-29 | 8.770 | 9.000 | 8.770 | 8.990 | 8.990 | 3,400 |
| 2024-10-28 | 8.890 | 9.460 | 8.890 | 9.000 | 9.000 | 9,500 |
| 2024-10-25 | 8.240 | 8.990 | 8.240 | 8.900 | 8.900 | 7,300 |
| 2024-10-24 | 9.000 | 9.000 | 7.710 | 8.150 | 8.150 | 14,800 |
| 2024-10-23 | 7.990 | 8.700 | 7.990 | 8.700 | 8.700 | 24,800 |
| 2024-10-22 | 7.060 | 7.760 | 7.060 | 7.760 | 7.760 | 1,500 |
| 2024-10-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1,600 |
| 2024-10-18 | 7.590 | 7.660 | 7.590 | 7.660 | 7.660 | 1,000 |
| 2024-10-17 | 7.770 | 7.770 | 7.530 | 7.590 | 7.590 | 5,400 |
| 2024-10-16 | 7.860 | 7.970 | 7.800 | 7.800 | 7.800 | 1,900 |
| 2024-10-15 | 7.690 | 8.040 | 7.170 | 7.930 | 7.930 | 5,400 |
| 2024-10-11 | 7.350 | 7.700 | 7.170 | 7.700 | 7.700 | 2,200 |
| 2024-10-10 | 7.470 | 7.470 | 7.400 | 7.400 | 7.400 | 500 |
| 2024-10-09 | 7.460 | 7.550 | 7.400 | 7.540 | 7.540 | 4,300 |
| 2024-10-08 | 7.540 | 7.550 | 7.450 | 7.450 | 7.450 | 2,100 |
| 2024-10-07 | 7.540 | 7.550 | 7.460 | 7.550 | 7.550 | 1,500 |
| 2024-10-04 | 7.500 | 7.540 | 7.500 | 7.540 | 7.540 | 700 |
| 2024-10-03 | 7.460 | 7.550 | 7.460 | 7.500 | 7.500 | 3,600 |
| 2024-10-02 | 7.480 | 7.500 | 7.470 | 7.470 | 7.470 | 4,400 |
| 2024-10-01 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 900 |
| 2024-09-30 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 1,800 |
| 2024-09-27 | 7.290 | 7.410 | 7.270 | 7.410 | 7.410 | 500 |
| 2024-09-26 | 7.450 | 7.490 | 7.450 | 7.450 | 7.450 | 2,900 |
| 2024-09-25 | 7.400 | 7.490 | 7.400 | 7.490 | 7.490 | 1,100 |
| 2024-09-24 | 7.360 | 7.360 | 7.310 | 7.310 | 7.310 | 200 |
| 2024-09-23 | 7.240 | 7.250 | 7.240 | 7.250 | 7.250 | 400 |
| 2024-09-20 | 7.100 | 7.210 | 7.100 | 7.180 | 7.180 | 7,400 |
| 2024-09-19 | 7.100 | 7.100 | 6.960 | 7.100 | 7.100 | 8,000 |
| 2024-09-18 | 7.000 | 7.100 | 6.990 | 7.100 | 7.100 | 4,200 |
| 2024-09-17 | 7.000 | 7.000 | 6.970 | 7.000 | 7.000 | 7,500 |
| 2024-09-16 | 6.970 | 7.000 | 6.960 | 7.000 | 7.000 | 1,100 |
| 2024-09-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-09-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,100 |
| 2024-09-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 300 |
| 2024-09-10 | 7.010 | 7.010 | 6.920 | 6.950 | 6.950 | 10,400 |
| 2024-09-09 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 200 |
| 2024-09-06 | 6.990 | 7.010 | 6.920 | 7.010 | 7.010 | 7,700 |
| 2024-09-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 400 |
| 2024-09-04 | 6.900 | 7.010 | 6.900 | 7.010 | 7.010 | 1,000 |
| 2024-09-03 | 7.010 | 7.010 | 7.000 | 7.010 | 7.010 | 5,700 |
| 2024-08-30 | 7.000 | 7.000 | 6.910 | 6.910 | 6.910 | 8,800 |
| 2024-08-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,900 |
| 2024-08-28 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 1,400 |
| 2024-08-27 | 6.910 | 7.000 | 6.910 | 7.000 | 7.000 | 2,200 |
| 2024-08-26 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 300 |
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.