Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 1,400 |
| 2025-05-09 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,000 |
| 2025-05-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-05-07 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 400 |
| 2025-05-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2025-05-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 600 |
| 2025-05-02 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 200 |
| 2025-05-01 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 1,100 |
| 2025-04-30 | 1.460 | 1.500 | 1.420 | 1.420 | 1.420 | 10,900 |
| 2025-04-29 | 1.150 | 1.500 | 1.150 | 1.450 | 1.450 | 21,400 |
| 2025-04-28 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 10,300 |
| 2025-04-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2025-04-24 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 8,800 |
| 2025-04-23 | 1.110 | 1.110 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2025-04-22 | 1.030 | 1.110 | 1.030 | 1.110 | 1.110 | 93,100 |
| 2025-04-21 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 2,400 |
| 2025-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 |
| 2025-04-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-04-15 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 4,500 |
| 2025-04-14 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 6,500 |
| 2025-04-11 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 64,200 |
| 2025-04-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-04-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-04-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-04-07 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 17,500 |
| 2025-04-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 26,500 |
| 2025-04-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 12,300 |
| 2025-04-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-04-01 | 0.950 | 0.980 | 0.950 | 0.970 | 0.970 | 14,700 |
| 2025-03-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 332,400 |
| 2025-03-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 72,300 |
| 2025-03-27 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 353,500 |
| 2025-03-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 700 |
| 2025-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-24 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 2,000 |
| 2025-03-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-03-19 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 57,600 |
| 2025-03-18 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 4,900 |
| 2025-03-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-03-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2025-03-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-03-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-03-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 7,500 |
| 2025-03-10 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 1,700 |
| 2025-03-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 400 |
| 2025-03-06 | 0.990 | 1.020 | 0.980 | 1.020 | 1.020 | 5,600 |
| 2025-03-05 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 3,700 |
| 2025-03-04 | 1.010 | 1.090 | 1.010 | 1.090 | 1.090 | 1,700 |
| 2025-03-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,100 |
| 2025-02-28 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 1,500 |
| 2025-02-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2025-02-26 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 21,300 |
| 2025-02-25 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 3,200 |
| 2025-02-24 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 1,100 |
| 2025-02-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-02-20 | 1.030 | 1.050 | 1.000 | 1.000 | 1.000 | 13,200 |
| 2025-02-19 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 1,200 |
| 2025-02-18 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 2,800 |
| 2025-02-14 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 3,500 |
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.