Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-15 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 7,000 |
| 2023-03-14 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 400 |
| 2023-03-13 | 3.570 | 3.570 | 3.530 | 3.530 | 3.530 | 200 |
| 2023-03-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-03-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 100 |
| 2023-03-08 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 300 |
| 2023-03-07 | 3.500 | 3.550 | 3.470 | 3.470 | 3.470 | 700 |
| 2023-03-06 | 3.660 | 3.710 | 3.400 | 3.400 | 3.400 | 436,200 |
| 2023-03-03 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 5,400 |
| 2023-03-02 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 3,600 |
| 2023-03-01 | 3.790 | 3.820 | 3.750 | 3.750 | 3.750 | 40,500 |
| 2023-02-28 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 9,200 |
| 2023-02-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-02-24 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2023-02-23 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-02-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 100 |
| 2023-02-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-02-17 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 200 |
| 2023-02-16 | 3.790 | 3.790 | 3.740 | 3.740 | 3.740 | 200 |
| 2023-02-15 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 3,600 |
| 2023-02-14 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2023-02-13 | 3.770 | 3.840 | 3.770 | 3.840 | 3.840 | 6,100 |
| 2023-02-10 | 3.750 | 3.750 | 3.740 | 3.750 | 3.750 | 1,800 |
| 2023-02-09 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 1,800 |
| 2023-02-08 | 3.830 | 3.830 | 3.820 | 3.830 | 3.830 | 3,300 |
| 2023-02-07 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 3,200 |
| 2023-02-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1,200 |
| 2023-02-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-02-02 | 3.800 | 3.840 | 3.760 | 3.840 | 3.840 | 4,200 |
| 2023-02-01 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 16,600 |
| 2023-01-31 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 3,200 |
| 2023-01-30 | 3.830 | 3.830 | 3.760 | 3.760 | 3.760 | 600 |
| 2023-01-27 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 200 |
| 2023-01-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 100 |
| 2023-01-25 | 3.800 | 3.800 | 3.560 | 3.560 | 3.560 | 400 |
| 2023-01-24 | 3.430 | 3.800 | 3.430 | 3.800 | 3.800 | 4,300 |
| 2023-01-23 | 3.530 | 3.530 | 3.350 | 3.360 | 3.360 | 3,000 |
| 2023-01-20 | 3.620 | 3.640 | 3.560 | 3.560 | 3.560 | 3,800 |
| 2023-01-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 100 |
| 2023-01-18 | 3.590 | 3.650 | 3.590 | 3.650 | 3.650 | 1,000 |
| 2023-01-17 | 3.560 | 3.750 | 3.380 | 3.500 | 3.500 | 3,700 |
| 2023-01-16 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 2,800 |
| 2023-01-13 | 3.350 | 3.380 | 3.320 | 3.380 | 3.380 | 1,800 |
| 2023-01-12 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 3,200 |
| 2023-01-11 | 3.260 | 3.260 | 3.240 | 3.260 | 3.260 | 13,600 |
| 2023-01-10 | 3.250 | 3.280 | 3.200 | 3.250 | 3.250 | 11,000 |
| 2023-01-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 500 |
| 2023-01-06 | 3.210 | 3.210 | 3.150 | 3.200 | 3.200 | 10,200 |
| 2023-01-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 100 |
| 2023-01-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,400 |
| 2022-12-30 | 3.270 | 3.360 | 3.260 | 3.320 | 3.320 | 2,200 |
| 2022-12-29 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 1,300 |
| 2022-12-28 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 3,000 |
| 2022-12-23 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2022-12-22 | 3.290 | 3.310 | 3.290 | 3.290 | 3.290 | 1,000 |
| 2022-12-21 | 3.830 | 3.830 | 3.190 | 3.270 | 3.270 | 6,100 |
| 2022-12-20 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 2,600 |
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.