Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 15,900 |
| 2024-05-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-05-24 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 400 |
| 2024-05-23 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 300 |
| 2024-05-22 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 3,900 |
| 2024-05-21 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 11,500 |
| 2024-05-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 600 |
| 2024-05-16 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 300 |
| 2024-05-15 | 1.650 | 1.650 | 1.500 | 1.600 | 1.600 | 10,700 |
| 2024-05-14 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 143,500 |
| 2024-05-13 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 2,700 |
| 2024-05-10 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 500 |
| 2024-05-09 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 900 |
| 2024-05-08 | 1.720 | 1.900 | 1.700 | 1.700 | 1.700 | 1,900 |
| 2024-05-07 | 1.650 | 1.960 | 1.650 | 1.700 | 1.700 | 1,900 |
| 2024-05-06 | 2.100 | 2.100 | 1.650 | 1.660 | 1.660 | 26,700 |
| 2024-05-03 | 2.160 | 2.200 | 2.120 | 2.200 | 2.200 | 1,500 |
| 2024-05-02 | 1.760 | 2.200 | 1.760 | 2.200 | 2.200 | 44,500 |
| 2024-05-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 800 |
| 2024-04-30 | 1.770 | 1.820 | 1.750 | 1.800 | 1.800 | 9,700 |
| 2024-04-29 | 1.570 | 2.000 | 1.470 | 1.760 | 1.760 | 60,800 |
| 2024-04-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 200 |
| 2024-04-25 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 4,100 |
| 2024-04-24 | 1.460 | 1.540 | 1.420 | 1.540 | 1.540 | 1,800 |
| 2024-04-23 | 1.490 | 1.600 | 1.490 | 1.600 | 1.600 | 52,200 |
| 2024-04-22 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 1,600 |
| 2024-04-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-04-18 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 12,900 |
| 2024-04-17 | 1.420 | 1.460 | 1.410 | 1.450 | 1.450 | 12,200 |
| 2024-04-16 | 1.420 | 1.590 | 1.420 | 1.590 | 1.590 | 5,800 |
| 2024-04-15 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 800 |
| 2024-04-12 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 4,000 |
| 2024-04-11 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2024-04-10 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 3,600 |
| 2024-04-09 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2024-04-08 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 29,000 |
| 2024-04-05 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 11,600 |
| 2024-04-04 | 1.600 | 1.600 | 1.575 | 1.600 | 1.600 | 17,000 |
| 2024-04-03 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 900 |
| 2024-04-02 | 1.440 | 1.560 | 1.440 | 1.560 | 1.560 | 23,900 |
| 2024-04-01 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 11,100 |
| 2024-03-28 | 1.400 | 1.550 | 1.370 | 1.550 | 1.550 | 18,900 |
| 2024-03-27 | 1.380 | 1.430 | 1.310 | 1.430 | 1.430 | 8,300 |
| 2024-03-26 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 5,600 |
| 2024-03-25 | 1.430 | 1.490 | 1.430 | 1.470 | 1.470 | 3,200 |
| 2024-03-22 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 1,200 |
| 2024-03-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 200 |
| 2024-03-20 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 3,700 |
| 2024-03-19 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 13,300 |
| 2024-03-18 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 12,700 |
| 2024-03-15 | 1.500 | 1.550 | 1.490 | 1.550 | 1.550 | 33,100 |
| 2024-03-14 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 4,000 |
| 2024-03-13 | 1.440 | 1.460 | 1.390 | 1.460 | 1.460 | 9,900 |
| 2024-03-12 | 1.580 | 1.580 | 1.400 | 1.420 | 1.420 | 30,900 |
| 2024-03-11 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 1,800 |
| 2024-03-08 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 3,000 |
| 2024-03-07 | 1.660 | 1.670 | 1.630 | 1.630 | 1.630 | 33,500 |
| 2024-03-06 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 600 |
| 2024-03-05 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 13,300 |
| 2024-03-04 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 500 |
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.