Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 700 |
| 2025-10-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2025-10-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-10-28 | 1.680 | 1.690 | 1.620 | 1.690 | 1.690 | 4,100 |
| 2025-10-27 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 4,800 |
| 2025-10-24 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 2,300 |
| 2025-10-23 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,400 |
| 2025-10-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 200 |
| 2025-10-21 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 28,600 |
| 2025-10-20 | 1.370 | 1.440 | 1.370 | 1.400 | 1.400 | 36,900 |
| 2025-10-17 | 1.350 | 1.440 | 1.350 | 1.400 | 1.400 | 11,600 |
| 2025-10-16 | 1.450 | 1.450 | 1.340 | 1.400 | 1.400 | 41,000 |
| 2025-10-15 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 6,600 |
| 2025-10-14 | 1.350 | 1.400 | 1.350 | 1.395 | 1.395 | 3,800 |
| 2025-10-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,200 |
| 2025-10-09 | 1.380 | 1.400 | 1.330 | 1.370 | 1.370 | 8,000 |
| 2025-10-08 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 14,900 |
| 2025-10-07 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 600 |
| 2025-10-06 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 15,500 |
| 2025-10-03 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 4,900 |
| 2025-10-02 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 34,400 |
| 2025-10-01 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 21,000 |
| 2025-09-30 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 3,800 |
| 2025-09-29 | 1.440 | 1.600 | 1.400 | 1.400 | 1.400 | 10,400 |
| 2025-09-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 800 |
| 2025-09-25 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 18,400 |
| 2025-09-24 | 1.510 | 1.510 | 1.320 | 1.450 | 1.450 | 50,300 |
| 2025-09-23 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 700 |
| 2025-09-22 | 1.600 | 1.600 | 1.490 | 1.550 | 1.550 | 13,600 |
| 2025-09-19 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 200 |
| 2025-09-18 | 1.600 | 1.640 | 1.540 | 1.640 | 1.640 | 13,900 |
| 2025-09-17 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 20,800 |
| 2025-09-16 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 8,700 |
| 2025-09-15 | 1.670 | 1.760 | 1.670 | 1.750 | 1.750 | 15,700 |
| 2025-09-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,800 |
| 2025-09-11 | 1.740 | 1.740 | 1.650 | 1.720 | 1.720 | 4,100 |
| 2025-09-10 | 1.700 | 1.740 | 1.670 | 1.740 | 1.740 | 15,100 |
| 2025-09-09 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 12,500 |
| 2025-09-08 | 1.670 | 1.720 | 1.670 | 1.700 | 1.700 | 12,700 |
| 2025-09-05 | 1.680 | 1.720 | 1.610 | 1.720 | 1.720 | 5,900 |
| 2025-09-04 | 1.620 | 1.720 | 1.620 | 1.700 | 1.700 | 10,600 |
| 2025-09-03 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 500 |
| 2025-09-02 | 1.780 | 1.780 | 1.650 | 1.680 | 1.680 | 16,900 |
| 2025-08-29 | 1.550 | 1.850 | 1.550 | 1.800 | 1.800 | 68,700 |
| 2025-08-28 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 19,600 |
| 2025-08-27 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 16,200 |
| 2025-08-26 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,600 |
| 2025-08-25 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 8,300 |
| 2025-08-22 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 5,800 |
| 2025-08-21 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 10,600 |
| 2025-08-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2025-08-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,100 |
| 2025-08-18 | 1.340 | 1.410 | 1.340 | 1.410 | 1.410 | 35,900 |
| 2025-08-15 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 13,200 |
| 2025-08-14 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 6,300 |
| 2025-08-13 | 1.350 | 1.390 | 1.330 | 1.350 | 1.350 | 7,700 |
| 2025-08-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-08-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2025-08-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-08-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
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.