Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2025-02-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-02-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 200 |
| 2025-02-10 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,300 |
| 2025-02-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-02-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-02-05 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 500 |
| 2025-02-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 400 |
| 2025-02-03 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 400 |
| 2025-01-31 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 7,000 |
| 2025-01-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,600 |
| 2025-01-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-01-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2025-01-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-01-24 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 1,500 |
| 2025-01-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2025-01-22 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 6,000 |
| 2025-01-21 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 2,000 |
| 2025-01-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-01-17 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 2,000 |
| 2025-01-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,500 |
| 2025-01-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,100 |
| 2025-01-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-01-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 200 |
| 2025-01-10 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 26,100 |
| 2025-01-09 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 200 |
| 2025-01-08 | 0.980 | 1.050 | 0.980 | 1.050 | 1.050 | 1,500 |
| 2025-01-07 | 1.030 | 1.030 | 0.960 | 0.960 | 0.960 | 31,800 |
| 2025-01-06 | 1.050 | 1.070 | 1.000 | 1.040 | 1.040 | 19,700 |
| 2025-01-03 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 3,000 |
| 2025-01-02 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 1,800 |
| 2024-12-31 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 3,100 |
| 2024-12-30 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 2,000 |
| 2024-12-27 | 0.740 | 0.810 | 0.740 | 0.810 | 0.810 | 21,200 |
| 2024-12-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-12-23 | 0.780 | 0.810 | 0.780 | 0.800 | 0.800 | 19,300 |
| 2024-12-20 | 0.740 | 0.770 | 0.740 | 0.770 | 0.770 | 3,900 |
| 2024-12-19 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 14,300 |
| 2024-12-18 | 0.730 | 0.790 | 0.730 | 0.790 | 0.790 | 2,500 |
| 2024-12-17 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 15,500 |
| 2024-12-16 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 128,000 |
| 2024-12-13 | 0.750 | 0.760 | 0.750 | 0.760 | 0.760 | 7,200 |
| 2024-12-12 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-12-11 | 0.750 | 0.760 | 0.750 | 0.750 | 0.750 | 18,500 |
| 2024-12-10 | 0.770 | 0.770 | 0.760 | 0.760 | 0.760 | 76,000 |
| 2024-12-09 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,100 |
| 2024-12-06 | 0.800 | 0.820 | 0.800 | 0.800 | 0.800 | 22,200 |
| 2024-12-05 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 7,800 |
| 2024-12-04 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-12-03 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 500 |
| 2024-12-02 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 2,800 |
| 2024-11-29 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-11-28 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 4,800 |
| 2024-11-27 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-11-26 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2024-11-25 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 13,300 |
| 2024-11-22 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 4,000 |
| 2024-11-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 7,000 |
| 2024-11-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 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.