Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 6,800 |
| 2022-06-27 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 2,100 |
| 2022-06-24 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 24,100 |
| 2022-06-23 | 3.260 | 3.260 | 3.190 | 3.200 | 3.200 | 3,800 |
| 2022-06-22 | 3.310 | 3.310 | 3.280 | 3.280 | 3.280 | 700 |
| 2022-06-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 |
| 2022-06-20 | 3.300 | 3.310 | 3.280 | 3.310 | 3.310 | 500 |
| 2022-06-17 | 3.150 | 3.350 | 3.150 | 3.350 | 3.350 | 5,800 |
| 2022-06-16 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 100 |
| 2022-06-15 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 7,400 |
| 2022-06-14 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 21,000 |
| 2022-06-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 300 |
| 2022-06-10 | 3.390 | 3.390 | 3.290 | 3.300 | 3.300 | 7,500 |
| 2022-06-09 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 13,300 |
| 2022-06-08 | 3.500 | 3.540 | 3.450 | 3.450 | 3.450 | 4,100 |
| 2022-06-07 | 3.550 | 3.610 | 3.500 | 3.500 | 3.500 | 3,500 |
| 2022-06-06 | 3.540 | 3.540 | 3.350 | 3.350 | 3.350 | 6,500 |
| 2022-06-03 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 1,700 |
| 2022-06-02 | 3.850 | 3.850 | 3.500 | 3.650 | 3.650 | 10,400 |
| 2022-06-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-05-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-05-30 | 3.440 | 3.500 | 3.200 | 3.500 | 3.500 | 48,600 |
| 2022-05-27 | 3.480 | 3.490 | 3.380 | 3.400 | 3.400 | 5,600 |
| 2022-05-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 7,900 |
| 2022-05-25 | 3.510 | 3.600 | 3.360 | 3.490 | 3.490 | 24,300 |
| 2022-05-24 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 500 |
| 2022-05-20 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 800 |
| 2022-05-19 | 3.710 | 3.720 | 3.590 | 3.700 | 3.700 | 1,400 |
| 2022-05-18 | 3.540 | 3.600 | 3.500 | 3.600 | 3.600 | 32,200 |
| 2022-05-17 | 3.750 | 3.750 | 3.510 | 3.530 | 3.530 | 11,400 |
| 2022-05-16 | 3.710 | 3.710 | 3.510 | 3.680 | 3.680 | 10,200 |
| 2022-05-13 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 9,800 |
| 2022-05-12 | 3.530 | 3.740 | 3.530 | 3.700 | 3.700 | 11,700 |
| 2022-05-11 | 3.850 | 3.850 | 3.650 | 3.650 | 3.650 | 2,300 |
| 2022-05-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 100 |
| 2022-05-09 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,300 |
| 2022-05-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-05-05 | 4.510 | 4.510 | 4.250 | 4.250 | 4.250 | 32,200 |
| 2022-05-04 | 4.500 | 4.550 | 4.490 | 4.550 | 4.550 | 103,800 |
| 2022-05-03 | 4.490 | 4.500 | 4.280 | 4.500 | 4.500 | 10,400 |
| 2022-05-02 | 4.500 | 4.640 | 4.340 | 4.500 | 4.500 | 91,800 |
| 2022-04-29 | 3.990 | 4.250 | 3.990 | 4.240 | 4.240 | 38,800 |
| 2022-04-28 | 3.500 | 3.600 | 3.450 | 3.600 | 3.600 | 10,000 |
| 2022-04-27 | 3.420 | 3.550 | 3.420 | 3.510 | 3.510 | 150,100 |
| 2022-04-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2022-04-25 | 3.320 | 3.370 | 3.310 | 3.370 | 3.370 | 18,000 |
| 2022-04-22 | 3.440 | 3.450 | 3.350 | 3.350 | 3.350 | 14,000 |
| 2022-04-21 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 6,600 |
| 2022-04-20 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 2,500 |
| 2022-04-19 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 25,100 |
| 2022-04-18 | 3.340 | 3.340 | 3.300 | 3.310 | 3.310 | 1,800 |
| 2022-04-14 | 3.300 | 3.310 | 3.190 | 3.310 | 3.310 | 2,500 |
| 2022-04-13 | 3.430 | 3.430 | 3.320 | 3.320 | 3.320 | 1,300 |
| 2022-04-12 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 2,900 |
| 2022-04-11 | 3.500 | 3.640 | 3.150 | 3.180 | 3.180 | 48,755 |
| 2022-04-08 | 3.800 | 3.800 | 3.530 | 3.530 | 3.530 | 4,400 |
| 2022-04-07 | 3.660 | 3.880 | 3.610 | 3.700 | 3.700 | 50,500 |
| 2022-04-06 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 1,600 |
| 2022-04-05 | 4.010 | 4.250 | 3.750 | 3.890 | 3.890 | 23,800 |
| 2022-04-04 | 4.230 | 4.250 | 4.050 | 4.250 | 4.250 | 13,600 |
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.