Pivotree Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.620	1.660	1.620	1.640	1.640	11,800
2024-02-29	1.650	1.660	1.620	1.660	1.660	5,400
2024-02-28	1.650	1.680	1.650	1.650	1.650	6,300
2024-02-27	1.680	1.680	1.650	1.680	1.680	4,300
2024-02-26	1.680	1.690	1.680	1.680	1.680	1,600
2024-02-23	1.690	1.690	1.690	1.690	1.690	300
2024-02-22	1.700	1.700	1.670	1.690	1.690	1,200
2024-02-21	1.700	1.700	1.650	1.700	1.700	3,000
2024-02-20	1.740	1.740	1.700	1.700	1.700	4,300
2024-02-16	1.680	1.680	1.640	1.655	1.655	2,700
2024-02-15	1.690	1.730	1.620	1.620	1.620	13,000
2024-02-14	1.690	1.690	1.690	1.690	1.690	2,300
2024-02-13	1.680	1.690	1.670	1.690	1.690	10,700
2024-02-12	1.700	1.730	1.680	1.680	1.680	9,200
2024-02-09	1.860	1.890	1.690	1.700	1.700	13,100
2024-02-08	1.760	1.860	1.750	1.850	1.850	3,200
2024-02-07	1.800	1.850	1.800	1.850	1.850	7,700
2024-02-06	1.800	1.800	1.800	1.800	1.800	200
2024-02-05	1.700	1.780	1.700	1.780	1.780	1,000
2024-02-02	1.800	1.860	1.800	1.860	1.860	6,300
2024-02-01	1.860	1.860	1.720	1.860	1.860	18,600
2024-01-31	1.900	1.940	1.800	1.880	1.880	32,700
2024-01-30	1.800	1.860	1.800	1.840	1.840	900
2024-01-29	1.710	1.710	1.710	1.710	1.710	700
2024-01-26	1.710	1.750	1.705	1.750	1.750	2,100
2024-01-25	1.650	1.700	1.620	1.650	1.650	10,000
2024-01-24	1.560	1.650	1.560	1.620	1.620	2,400
2024-01-23	1.500	1.590	1.500	1.540	1.540	11,500
2024-01-22	1.510	1.510	1.500	1.500	1.500	2,600
2024-01-19	1.490	1.490	1.480	1.480	1.480	3,300
2024-01-18	1.520	1.520	1.520	1.520	1.520	200
2024-01-17	1.500	1.500	1.370	1.400	1.400	38,800
2024-01-16	1.550	1.550	1.530	1.530	1.530	200
2024-01-15	1.450	1.500	1.450	1.500	1.500	600
2024-01-12	1.510	1.510	1.470	1.470	1.470	11,500
2024-01-11	1.500	1.500	1.490	1.500	1.500	21,400
2024-01-10	1.410	1.450	1.410	1.450	1.450	200
2024-01-09	1.460	1.460	1.460	1.460	1.460	100
2024-01-08	1.500	1.500	1.470	1.470	1.470	1,100
2024-01-05	1.500	1.500	1.500	1.500	1.500	4,600
2024-01-04	1.450	1.500	1.450	1.500	1.500	700
2024-01-03	1.530	1.540	1.420	1.420	1.420	22,000
2024-01-02	1.570	1.570	1.520	1.520	1.520	700
2023-12-29	1.530	1.550	1.500	1.550	1.550	4,000
2023-12-28	1.490	1.510	1.480	1.510	1.510	1,100
2023-12-27	1.500	1.500	1.470	1.470	1.470	12,800
2023-12-22	1.520	1.520	1.490	1.490	1.490	10,800
2023-12-21	1.590	1.590	1.500	1.500	1.500	17,700
2023-12-20	1.530	1.580	1.500	1.530	1.530	18,200
2023-12-19	1.500	1.500	1.450	1.490	1.490	26,400
2023-12-18	1.600	1.600	1.500	1.500	1.500	37,100
2023-12-15	1.610	1.610	1.600	1.600	1.600	14,300
2023-12-14	1.600	1.610	1.600	1.600	1.600	8,500
2023-12-13	1.630	1.640	1.560	1.600	1.600	900
2023-12-12	1.620	1.700	1.620	1.650	1.650	6,200
2023-12-11	1.660	1.660	1.600	1.600	1.600	9,600
2023-12-08	1.680	1.680	1.620	1.660	1.660	4,400
2023-12-07	1.660	1.660	1.650	1.660	1.660	6,900
2023-12-06	1.660	1.690	1.660	1.690	1.690	300
2023-12-05	1.680	1.690	1.660	1.690	1.690	2,600

← NewerPage 12 of 21 · 1,258 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.