Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 4.120 | 4.490 | 4.000 | 4.230 | 4.230 | 32,300 |
| 2022-03-31 | 4.500 | 4.740 | 4.400 | 4.450 | 4.450 | 10,600 |
| 2022-03-30 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 64,600 |
| 2022-03-29 | 4.310 | 4.520 | 4.300 | 4.520 | 4.520 | 28,200 |
| 2022-03-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-03-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-03-24 | 4.480 | 4.490 | 4.260 | 4.260 | 4.260 | 7,800 |
| 2022-03-23 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 2,600 |
| 2022-03-22 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 5,800 |
| 2022-03-21 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 5,000 |
| 2022-03-18 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2022-03-17 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 6,200 |
| 2022-03-16 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 3,100 |
| 2022-03-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-14 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 1,100 |
| 2022-03-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-03-10 | 4.750 | 4.750 | 4.060 | 4.060 | 4.060 | 1,500 |
| 2022-03-09 | 4.500 | 4.500 | 3.600 | 4.000 | 4.000 | 228,500 |
| 2022-03-08 | 4.450 | 4.500 | 4.300 | 4.300 | 4.300 | 18,700 |
| 2022-03-07 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 7,500 |
| 2022-03-04 | 4.730 | 4.740 | 4.500 | 4.510 | 4.510 | 5,200 |
| 2022-03-03 | 4.875 | 5.040 | 4.750 | 4.750 | 4.750 | 2,900 |
| 2022-03-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-03-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2022-02-28 | 4.750 | 4.950 | 4.610 | 4.610 | 4.610 | 800 |
| 2022-02-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-02-24 | 5.010 | 5.010 | 4.500 | 4.500 | 4.500 | 14,900 |
| 2022-02-23 | 5.210 | 5.210 | 5.000 | 5.000 | 5.000 | 1,700 |
| 2022-02-22 | 5.170 | 5.210 | 5.130 | 5.130 | 5.130 | 2,000 |
| 2022-02-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-02-17 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 6,600 |
| 2022-02-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,200 |
| 2022-02-15 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 42,200 |
| 2022-02-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,600 |
| 2022-02-11 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 10,800 |
| 2022-02-10 | 5.270 | 5.700 | 5.270 | 5.500 | 5.500 | 10,600 |
| 2022-02-09 | 5.070 | 5.160 | 5.070 | 5.160 | 5.160 | 3,100 |
| 2022-02-08 | 5.440 | 5.440 | 5.420 | 5.440 | 5.440 | 3,600 |
| 2022-02-07 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 1,400 |
| 2022-02-04 | 5.700 | 5.710 | 5.010 | 5.100 | 5.100 | 17,200 |
| 2022-02-03 | 5.380 | 5.570 | 5.380 | 5.500 | 5.500 | 6,900 |
| 2022-02-02 | 5.190 | 5.310 | 5.190 | 5.310 | 5.310 | 23,300 |
| 2022-02-01 | 5.050 | 5.110 | 5.050 | 5.100 | 5.100 | 14,500 |
| 2022-01-31 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 5,700 |
| 2022-01-28 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 400 |
| 2022-01-27 | 4.950 | 4.950 | 4.890 | 4.890 | 4.890 | 5,400 |
| 2022-01-26 | 4.900 | 4.900 | 4.890 | 4.900 | 4.900 | 5,300 |
| 2022-01-25 | 4.900 | 4.900 | 4.750 | 4.800 | 4.800 | 16,200 |
| 2022-01-24 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 1,200 |
| 2022-01-21 | 5.000 | 5.010 | 4.950 | 4.950 | 4.950 | 1,500 |
| 2022-01-20 | 4.920 | 4.980 | 4.910 | 4.980 | 4.980 | 1,700 |
| 2022-01-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-01-18 | 4.940 | 4.950 | 4.900 | 4.950 | 4.950 | 14,900 |
| 2022-01-17 | 4.870 | 4.900 | 4.870 | 4.900 | 4.900 | 11,500 |
| 2022-01-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,800 |
| 2022-01-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,200 |
| 2022-01-12 | 4.750 | 4.750 | 4.400 | 4.450 | 4.450 | 15,200 |
| 2022-01-11 | 4.680 | 4.700 | 4.550 | 4.700 | 4.700 | 1,200 |
| 2022-01-10 | 4.500 | 4.600 | 4.500 | 4.510 | 4.510 | 3,300 |
| 2022-01-07 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 1,000 |
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.