Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 4.600 | 4.800 | 4.600 | 4.600 | 4.600 | 11,200 |
| 2022-01-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,100 |
| 2022-01-04 | 4.400 | 4.730 | 4.400 | 4.730 | 4.730 | 11,100 |
| 2021-12-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2021-12-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2021-12-29 | 4.370 | 4.600 | 4.360 | 4.380 | 4.380 | 5,400 |
| 2021-12-24 | 4.510 | 4.510 | 4.350 | 4.360 | 4.360 | 1,200 |
| 2021-12-23 | 4.360 | 4.450 | 4.350 | 4.450 | 4.450 | 900 |
| 2021-12-22 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 |
| 2021-12-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2021-12-20 | 4.270 | 4.650 | 4.270 | 4.600 | 4.600 | 5,100 |
| 2021-12-17 | 4.550 | 4.550 | 4.260 | 4.260 | 4.260 | 4,300 |
| 2021-12-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2021-12-15 | 4.740 | 4.900 | 4.700 | 4.900 | 4.900 | 4,800 |
| 2021-12-14 | 4.440 | 4.700 | 4.440 | 4.700 | 4.700 | 17,900 |
| 2021-12-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2021-12-10 | 4.530 | 4.530 | 4.350 | 4.360 | 4.360 | 2,000 |
| 2021-12-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2021-12-08 | 4.750 | 4.850 | 4.600 | 4.850 | 4.850 | 2,500 |
| 2021-12-07 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 13,350 |
| 2021-12-06 | 4.990 | 5.050 | 4.700 | 5.050 | 5.050 | 70,051 |
| 2021-12-03 | 4.610 | 5.010 | 4.610 | 5.000 | 5.000 | 20,200 |
| 2021-12-02 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 10,500 |
| 2021-12-01 | 5.000 | 5.180 | 5.000 | 5.000 | 5.000 | 9,900 |
| 2021-11-30 | 5.190 | 5.190 | 5.000 | 5.100 | 5.100 | 21,300 |
| 2021-11-29 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 56,300 |
| 2021-11-26 | 4.990 | 5.000 | 4.890 | 4.900 | 4.900 | 6,500 |
| 2021-11-25 | 5.250 | 5.250 | 4.990 | 5.100 | 5.100 | 10,300 |
| 2021-11-24 | 5.000 | 5.250 | 4.960 | 5.250 | 5.250 | 18,700 |
| 2021-11-23 | 4.870 | 5.100 | 4.850 | 5.100 | 5.100 | 17,000 |
| 2021-11-22 | 5.010 | 5.050 | 5.000 | 5.000 | 5.000 | 5,900 |
| 2021-11-19 | 4.720 | 5.000 | 4.720 | 4.940 | 4.940 | 1,400 |
| 2021-11-18 | 5.000 | 5.330 | 5.000 | 5.140 | 5.140 | 14,500 |
| 2021-11-17 | 4.990 | 5.150 | 4.990 | 5.150 | 5.150 | 4,300 |
| 2021-11-16 | 4.660 | 4.910 | 4.660 | 4.900 | 4.900 | 5,600 |
| 2021-11-15 | 4.710 | 5.160 | 4.700 | 4.930 | 4.930 | 9,900 |
| 2021-11-12 | 4.510 | 4.700 | 4.510 | 4.700 | 4.700 | 2,000 |
| 2021-11-11 | 4.520 | 4.720 | 4.520 | 4.670 | 4.670 | 7,800 |
| 2021-11-10 | 4.750 | 4.770 | 4.500 | 4.770 | 4.770 | 4,000 |
| 2021-11-09 | 5.000 | 5.060 | 5.000 | 5.050 | 5.050 | 3,100 |
| 2021-11-08 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 2,200 |
| 2021-11-05 | 5.250 | 5.250 | 5.060 | 5.250 | 5.250 | 1,900 |
| 2021-11-04 | 5.490 | 5.500 | 5.300 | 5.300 | 5.300 | 3,900 |
| 2021-11-03 | 4.950 | 5.850 | 4.950 | 5.500 | 5.500 | 42,300 |
| 2021-11-02 | 4.690 | 5.000 | 4.690 | 4.950 | 4.950 | 27,100 |
| 2021-11-01 | 4.500 | 4.550 | 4.400 | 4.500 | 4.500 | 80,900 |
| 2021-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 28,400 |
| 2021-10-28 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 30,900 |
| 2021-10-27 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,700 |
| 2021-10-26 | 4.550 | 4.550 | 4.400 | 4.450 | 4.450 | 4,700 |
| 2021-10-25 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 28,100 |
| 2021-10-22 | 4.690 | 4.750 | 4.600 | 4.700 | 4.700 | 15,500 |
| 2021-10-21 | 4.400 | 4.510 | 4.390 | 4.510 | 4.510 | 9,800 |
| 2021-10-20 | 4.490 | 4.500 | 4.330 | 4.400 | 4.400 | 1,500 |
| 2021-10-19 | 4.580 | 4.610 | 4.500 | 4.500 | 4.500 | 19,900 |
| 2021-10-18 | 4.350 | 4.510 | 4.350 | 4.500 | 4.500 | 6,300 |
| 2021-10-15 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 400 |
| 2021-10-14 | 4.250 | 4.580 | 4.250 | 4.460 | 4.460 | 3,900 |
← NewerPage 21 of 21 · 1,258 trading days
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.