Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.140 | 3.180 | 3.110 | 3.180 | 3.180 | 14,700 |
| 2022-12-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-15 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 5,100 |
| 2022-12-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 300 |
| 2022-12-13 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 200 |
| 2022-12-12 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 5,300 |
| 2022-12-09 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-12-08 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-12-07 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 200 |
| 2022-12-06 | 3.330 | 3.330 | 3.030 | 3.030 | 3.030 | 15,900 |
| 2022-12-05 | 3.440 | 3.440 | 3.350 | 3.350 | 3.350 | 1,600 |
| 2022-12-02 | 3.380 | 3.400 | 3.370 | 3.400 | 3.400 | 20,600 |
| 2022-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,100 |
| 2022-11-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-11-29 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 3,400 |
| 2022-11-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2022-11-25 | 3.500 | 3.550 | 3.380 | 3.380 | 3.380 | 6,200 |
| 2022-11-24 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 200 |
| 2022-11-23 | 3.420 | 3.510 | 3.400 | 3.400 | 3.400 | 6,400 |
| 2022-11-22 | 3.480 | 3.480 | 3.240 | 3.400 | 3.400 | 6,400 |
| 2022-11-21 | 3.580 | 3.580 | 3.500 | 3.510 | 3.510 | 2,600 |
| 2022-11-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-11-17 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 400 |
| 2022-11-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-15 | 3.690 | 3.800 | 3.680 | 3.800 | 3.800 | 5,100 |
| 2022-11-14 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 400 |
| 2022-11-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 700 |
| 2022-11-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2022-11-09 | 3.820 | 3.820 | 3.600 | 3.600 | 3.600 | 8,100 |
| 2022-11-08 | 3.830 | 3.830 | 3.780 | 3.780 | 3.780 | 900 |
| 2022-11-07 | 3.860 | 3.880 | 3.840 | 3.850 | 3.850 | 13,200 |
| 2022-11-04 | 3.940 | 3.940 | 3.890 | 3.890 | 3.890 | 1,200 |
| 2022-11-03 | 3.870 | 3.980 | 3.870 | 3.980 | 3.980 | 1,700 |
| 2022-11-02 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 500 |
| 2022-11-01 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 25,200 |
| 2022-10-31 | 3.830 | 3.840 | 3.800 | 3.800 | 3.800 | 2,100 |
| 2022-10-28 | 3.930 | 4.000 | 3.760 | 3.760 | 3.760 | 2,500 |
| 2022-10-27 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 53,200 |
| 2022-10-26 | 3.740 | 3.750 | 3.740 | 3.740 | 3.740 | 25,900 |
| 2022-10-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-10-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-10-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 300 |
| 2022-10-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,400 |
| 2022-10-19 | 3.760 | 3.760 | 3.650 | 3.650 | 3.650 | 500 |
| 2022-10-18 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 2,400 |
| 2022-10-17 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 800 |
| 2022-10-14 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 100 |
| 2022-10-13 | 3.730 | 3.750 | 3.730 | 3.750 | 3.750 | 102,500 |
| 2022-10-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-10-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-10-07 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 800 |
| 2022-10-06 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 2,200 |
| 2022-10-05 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 29,700 |
| 2022-10-04 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2022-10-03 | 3.470 | 3.530 | 3.470 | 3.530 | 3.530 | 200 |
| 2022-09-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-09-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-09-28 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 1,200 |
| 2022-09-27 | 3.640 | 3.640 | 3.450 | 3.555 | 3.555 | 1,900 |
| 2022-09-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,700 |
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.