Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,800 |
| 2026-07-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-07-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2026-07-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,500 |
| 2026-07-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-10 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 700 |
| 2026-07-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,500 |
| 2026-07-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2026-07-07 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 900 |
| 2026-07-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 300 |
| 2026-07-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,200 |
| 2026-07-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2026-06-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 500 |
| 2026-06-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,400 |
| 2026-06-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 300 |
| 2026-06-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,700 |
| 2026-06-23 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 3,300 |
| 2026-06-22 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 2,200 |
| 2026-06-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-06-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-06-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-06-16 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 2,900 |
| 2026-06-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400 |
| 2026-06-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 200 |
| 2026-06-11 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 4,700 |
| 2026-06-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 100 |
| 2026-06-09 | 1.540 | 1.570 | 1.540 | 1.560 | 1.560 | 3,400 |
| 2026-06-08 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2,400 |
| 2026-06-05 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 5,900 |
| 2026-06-04 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 700 |
| 2026-06-03 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 1,200 |
| 2026-06-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,200 |
| 2026-06-01 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 800 |
| 2026-05-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 100 |
| 2026-05-28 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 700 |
| 2026-05-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2026-05-26 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 1,400 |
| 2026-05-25 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 2,100 |
| 2026-05-22 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 2,100 |
| 2026-05-21 | 1.530 | 1.580 | 1.530 | 1.550 | 1.550 | 2,299 |
| 2026-05-20 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 5,300 |
| 2026-05-19 | 1.520 | 1.600 | 1.520 | 1.570 | 1.570 | 400 |
| 2026-05-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-05-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 865,400 |
| 2026-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,900 |
| 2026-05-12 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 9,400 |
| 2026-05-11 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 3,300 |
| 2026-05-08 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 1,200 |
| 2026-05-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 400 |
| 2026-05-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 15,800 |
| 2026-05-05 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 17,700 |
| 2026-05-04 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 1,600 |
| 2026-05-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 900 |
| 2026-04-30 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 4,700 |
| 2026-04-29 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 3,300 |
| 2026-04-28 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 2,300 |
| 2026-04-27 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 2,700 |
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.