Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 400 |
| 2022-09-22 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 9,200 |
| 2022-09-21 | 3.330 | 3.620 | 3.330 | 3.610 | 3.610 | 40,300 |
| 2022-09-20 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 200 |
| 2022-09-19 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 20,200 |
| 2022-09-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-09-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2022-09-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,600 |
| 2022-09-13 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 800 |
| 2022-09-12 | 3.250 | 3.260 | 3.240 | 3.250 | 3.250 | 15,000 |
| 2022-09-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-09-08 | 3.320 | 3.320 | 3.240 | 3.250 | 3.250 | 47,500 |
| 2022-09-07 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 3,800 |
| 2022-09-06 | 3.450 | 3.490 | 3.210 | 3.250 | 3.250 | 46,100 |
| 2022-09-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2022-09-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2022-08-31 | 3.370 | 3.400 | 3.250 | 3.400 | 3.400 | 800 |
| 2022-08-30 | 3.270 | 3.350 | 3.270 | 3.350 | 3.350 | 1,700 |
| 2022-08-29 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 200 |
| 2022-08-26 | 3.410 | 3.410 | 3.200 | 3.210 | 3.210 | 8,300 |
| 2022-08-25 | 3.540 | 3.540 | 3.490 | 3.490 | 3.490 | 400 |
| 2022-08-24 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 200 |
| 2022-08-23 | 3.300 | 3.720 | 3.180 | 3.300 | 3.300 | 11,000 |
| 2022-08-22 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 150,100 |
| 2022-08-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-08-18 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 500 |
| 2022-08-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,000 |
| 2022-08-16 | 3.700 | 3.750 | 3.500 | 3.500 | 3.500 | 9,700 |
| 2022-08-15 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 2,400 |
| 2022-08-12 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 10,300 |
| 2022-08-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-08-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2022-08-09 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 900 |
| 2022-08-08 | 3.640 | 3.700 | 3.500 | 3.500 | 3.500 | 1,200 |
| 2022-08-05 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 700 |
| 2022-08-04 | 3.680 | 3.750 | 3.660 | 3.660 | 3.660 | 32,500 |
| 2022-08-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 400 |
| 2022-08-02 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 400 |
| 2022-07-29 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 400 |
| 2022-07-28 | 3.260 | 3.540 | 3.260 | 3.500 | 3.500 | 16,800 |
| 2022-07-27 | 3.580 | 3.580 | 3.530 | 3.530 | 3.530 | 800 |
| 2022-07-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2022-07-25 | 3.550 | 3.610 | 3.550 | 3.600 | 3.600 | 1,500 |
| 2022-07-22 | 3.510 | 3.510 | 3.500 | 3.510 | 3.510 | 12,100 |
| 2022-07-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-07-20 | 3.410 | 3.500 | 3.400 | 3.500 | 3.500 | 4,300 |
| 2022-07-19 | 3.450 | 3.490 | 3.440 | 3.440 | 3.440 | 1,000 |
| 2022-07-18 | 3.450 | 3.470 | 3.400 | 3.400 | 3.400 | 1,700 |
| 2022-07-15 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 10,500 |
| 2022-07-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-07-13 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 500 |
| 2022-07-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2022-07-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2022-07-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-07-07 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 300 |
| 2022-07-06 | 3.320 | 3.350 | 3.300 | 3.300 | 3.300 | 35,700 |
| 2022-07-05 | 3.310 | 3.380 | 3.310 | 3.330 | 3.330 | 2,300 |
| 2022-07-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,400 |
| 2022-06-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,900 |
| 2022-06-29 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 7,300 |
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.