Pivotree Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.660	1.660	1.660	1.660	1.660	4,600
2023-12-01	1.640	1.660	1.640	1.660	1.660	600
2023-11-30	1.790	1.790	1.570	1.610	1.610	17,900
2023-11-29	1.840	1.840	1.800	1.810	1.810	12,700
2023-11-28	1.770	1.770	1.730	1.730	1.730	6,400
2023-11-27	1.770	1.800	1.770	1.770	1.770	10,400
2023-11-24	1.800	1.800	1.800	1.800	1.800	9,400
2023-11-23	1.720	1.810	1.720	1.810	1.810	3,100
2023-11-22	1.620	1.700	1.620	1.700	1.700	300
2023-11-21	1.480	1.600	1.480	1.600	1.600	4,600
2023-11-20	1.760	1.760	1.720	1.760	1.760	15,600
2023-11-17	1.720	1.720	1.650	1.720	1.720	28,600
2023-11-16	1.560	1.760	1.560	1.760	1.760	4,400
2023-11-15	1.810	1.810	1.430	1.560	1.560	58,200
2023-11-14	1.800	1.800	1.790	1.790	1.790	4,100
2023-11-13	1.830	1.830	1.830	1.830	1.830	0
2023-11-10	1.860	1.870	1.820	1.830	1.830	16,600
2023-11-09	1.950	2.000	1.860	1.860	1.860	10,200
2023-11-08	1.980	1.980	1.930	1.930	1.930	5,500
2023-11-07	1.970	1.980	1.970	1.980	1.980	1,300
2023-11-06	1.910	1.950	1.910	1.950	1.950	1,300
2023-11-03	2.120	2.120	2.040	2.040	2.040	8,200
2023-11-02	2.020	2.050	2.010	2.010	2.010	1,400
2023-11-01	2.050	2.050	1.960	1.960	1.960	10,000
2023-10-31	2.110	2.220	2.010	2.050	2.050	9,000
2023-10-30	2.060	2.110	2.060	2.110	2.110	10,500
2023-10-27	2.060	2.070	1.950	1.950	1.950	6,500
2023-10-26	1.860	2.070	1.860	2.070	2.070	18,500
2023-10-25	2.070	2.080	2.070	2.080	2.080	300
2023-10-24	2.140	2.170	2.000	2.000	2.000	9,800
2023-10-23	2.140	2.140	2.140	2.140	2.140	100
2023-10-20	2.090	2.090	2.090	2.090	2.090	0
2023-10-19	2.140	2.140	2.070	2.090	2.090	7,600
2023-10-18	1.980	2.120	1.980	2.120	2.120	1,500
2023-10-17	2.030	2.160	2.030	2.160	2.160	600
2023-10-16	2.190	2.250	2.100	2.160	2.160	9,400
2023-10-13	2.050	2.250	2.050	2.240	2.240	2,200
2023-10-12	2.080	2.140	2.010	2.010	2.010	5,000
2023-10-11	2.150	2.170	2.070	2.070	2.070	11,700
2023-10-10	2.160	2.160	1.970	2.120	2.120	21,700
2023-10-06	2.130	2.290	2.130	2.240	2.240	2,200
2023-10-05	2.190	2.230	2.110	2.110	2.110	6,200
2023-10-04	2.050	2.160	2.050	2.160	2.160	1,100
2023-10-03	1.880	2.050	1.810	2.040	2.040	10,600
2023-10-02	2.030	2.130	1.860	1.900	1.900	8,600
2023-09-29	1.940	1.990	1.940	1.990	1.990	47,500
2023-09-28	1.860	1.920	1.860	1.920	1.920	200
2023-09-27	1.920	1.920	1.720	1.850	1.850	2,114,200
2023-09-26	2.010	2.010	1.920	1.920	1.920	5,000
2023-09-25	1.960	1.990	1.960	1.990	1.990	500
2023-09-22	2.000	2.010	1.960	1.960	1.960	7,000
2023-09-21	2.000	2.010	1.990	1.990	1.990	1,400
2023-09-20	1.980	1.980	1.980	1.980	1.980	0
2023-09-19	1.990	2.010	1.980	1.980	1.980	14,000
2023-09-18	1.990	2.000	1.990	1.990	1.990	3,300
2023-09-15	1.960	2.050	1.960	1.990	1.990	2,300
2023-09-14	2.100	2.100	1.930	1.930	1.930	6,500
2023-09-13	2.150	2.150	2.100	2.100	2.100	8,900
2023-09-12	2.200	2.200	2.200	2.200	2.200	0
2023-09-11	2.200	2.200	2.200	2.200	2.200	200

← NewerPage 13 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.