Pinetree Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.400 | 9.600 | 9.300 | 9.420 | 9.420 | 6,406 |
| 2026-10-16 | 9.590 | 9.600 | 9.300 | 9.440 | 9.440 | 10,170 |
| 2026-10-15 | 9.490 | 9.560 | 9.260 | 9.260 | 9.260 | 700 |
| 2026-10-14 | 9.560 | 9.560 | 9.420 | 9.420 | 9.420 | 600 |
| 2026-10-13 | 9.260 | 9.550 | 9.260 | 9.490 | 9.490 | 6,100 |
| 2026-10-09 | 9.390 | 9.600 | 9.360 | 9.440 | 9.440 | 10,900 |
| 2026-10-08 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 900 |
| 2026-10-07 | 9.300 | 9.430 | 9.240 | 9.240 | 9.240 | 1,200 |
| 2026-10-06 | 9.220 | 9.220 | 9.210 | 9.220 | 9.220 | 700 |
| 2026-10-05 | 9.360 | 9.460 | 9.220 | 9.290 | 9.290 | 2,700 |
| 2026-10-02 | 9.550 | 9.560 | 9.310 | 9.310 | 9.310 | 3,800 |
| 2026-10-01 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 200 |
| 2026-09-30 | 9.160 | 9.500 | 9.160 | 9.470 | 9.470 | 3,600 |
| 2026-09-29 | 9.250 | 9.250 | 9.210 | 9.250 | 9.250 | 700 |
| 2026-09-28 | 9.440 | 9.440 | 9.320 | 9.350 | 9.350 | 1,700 |
| 2026-09-25 | 9.640 | 9.650 | 9.550 | 9.600 | 9.600 | 1,600 |
| 2026-09-24 | 9.680 | 9.690 | 9.440 | 9.440 | 9.440 | 800 |
| 2026-09-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2026-09-22 | 9.580 | 9.700 | 9.570 | 9.700 | 9.700 | 2,200 |
| 2026-09-21 | 9.510 | 9.580 | 9.510 | 9.550 | 9.550 | 1,400 |
| 2026-09-18 | 9.440 | 9.500 | 9.170 | 9.500 | 9.500 | 2,200 |
| 2026-09-17 | 9.430 | 9.490 | 9.420 | 9.490 | 9.490 | 600 |
| 2026-09-16 | 9.160 | 9.490 | 9.160 | 9.360 | 9.360 | 5,600 |
| 2026-09-15 | 9.200 | 9.260 | 9.200 | 9.260 | 9.260 | 3,400 |
| 2026-09-14 | 9.270 | 9.410 | 9.200 | 9.200 | 9.200 | 5,900 |
| 2026-09-11 | 9.550 | 9.550 | 9.260 | 9.480 | 9.480 | 4,400 |
| 2026-09-10 | 9.510 | 9.510 | 9.450 | 9.450 | 9.450 | 500 |
| 2026-09-09 | 9.410 | 9.580 | 9.410 | 9.580 | 9.580 | 2,200 |
| 2026-09-08 | 9.840 | 9.840 | 9.260 | 9.420 | 9.420 | 2,300 |
| 2026-09-04 | 9.570 | 9.800 | 9.570 | 9.770 | 9.770 | 2,900 |
| 2026-09-03 | 9.850 | 9.850 | 9.700 | 9.700 | 9.700 | 700 |
| 2026-09-02 | 9.790 | 9.800 | 9.790 | 9.790 | 9.790 | 3,200 |
| 2026-09-01 | 9.580 | 9.720 | 9.580 | 9.720 | 9.720 | 400 |
| 2026-08-31 | 9.720 | 9.720 | 9.580 | 9.610 | 9.610 | 1,500 |
| 2026-08-28 | 9.850 | 9.850 | 9.750 | 9.750 | 9.750 | 500 |
| 2026-08-27 | 9.480 | 10.000 | 9.480 | 9.870 | 9.870 | 9,900 |
| 2026-08-26 | 9.660 | 9.660 | 9.490 | 9.490 | 9.490 | 400 |
| 2026-08-25 | 9.500 | 9.840 | 9.470 | 9.730 | 9.730 | 3,900 |
| 2026-08-24 | 9.420 | 9.890 | 9.420 | 9.770 | 9.770 | 1,300 |
| 2026-08-21 | 9.340 | 9.900 | 9.340 | 9.900 | 9.900 | 9,200 |
| 2026-08-20 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 100 |
| 2026-08-19 | 9.530 | 9.580 | 9.390 | 9.400 | 9.400 | 3,700 |
| 2026-08-18 | 10.250 | 10.250 | 9.510 | 9.520 | 9.520 | 1,300 |
| 2026-08-17 | 9.830 | 9.900 | 9.680 | 9.680 | 9.680 | 1,100 |
| 2026-08-14 | 9.940 | 9.940 | 9.770 | 9.880 | 9.880 | 2,700 |
| 2026-08-13 | 9.250 | 9.990 | 9.250 | 9.940 | 9.940 | 11,500 |
| 2026-08-12 | 9.300 | 9.410 | 9.250 | 9.330 | 9.330 | 5,200 |
| 2026-08-11 | 9.400 | 9.400 | 9.250 | 9.400 | 9.400 | 900 |
| 2026-08-10 | 9.260 | 9.260 | 9.250 | 9.260 | 9.260 | 1,400 |
| 2026-08-07 | 9.650 | 9.730 | 9.200 | 9.200 | 9.200 | 10,800 |
| 2026-08-06 | 9.340 | 9.580 | 9.260 | 9.580 | 9.580 | 1,000 |
| 2026-08-05 | 9.310 | 9.420 | 9.110 | 9.400 | 9.400 | 2,200 |
| 2026-08-04 | 9.000 | 9.520 | 9.000 | 9.380 | 9.380 | 2,400 |
| 2026-07-31 | 8.990 | 9.300 | 8.990 | 9.000 | 9.000 | 8,400 |
| 2026-07-30 | 9.250 | 9.260 | 9.050 | 9.050 | 9.050 | 2,000 |
| 2026-07-29 | 9.450 | 9.500 | 9.060 | 9.070 | 9.070 | 9,300 |
| 2026-07-28 | 9.050 | 9.550 | 9.050 | 9.520 | 9.520 | 3,000 |
| 2026-07-27 | 8.850 | 9.110 | 8.850 | 8.950 | 8.950 | 4,600 |
| 2026-07-24 | 8.810 | 8.950 | 8.700 | 8.950 | 8.950 | 5,900 |
| 2026-07-23 | 9.210 | 9.210 | 8.830 | 8.830 | 8.830 | 6,800 |
Page 1 of 3 · 126 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.