Pivotree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-11-15 | 0.900 | 0.930 | 0.880 | 0.930 | 0.930 | 8,000 |
| 2024-11-14 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 47,600 |
| 2024-11-13 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 27,100 |
| 2024-11-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2024-11-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,300 |
| 2024-11-08 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 3,700 |
| 2024-11-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-11-06 | 1.040 | 1.080 | 1.000 | 1.080 | 1.080 | 1,300 |
| 2024-11-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-11-04 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 7,900 |
| 2024-11-01 | 1.110 | 1.110 | 1.030 | 1.030 | 1.030 | 15,000 |
| 2024-10-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-29 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 4,800 |
| 2024-10-28 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 5,000 |
| 2024-10-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2024-10-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-22 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 1,500 |
| 2024-10-21 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 6,500 |
| 2024-10-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,100 |
| 2024-10-17 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 1,900 |
| 2024-10-16 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 10,900 |
| 2024-10-15 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 700 |
| 2024-10-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,200 |
| 2024-10-10 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 200 |
| 2024-10-09 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 3,300 |
| 2024-10-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 6,600 |
| 2024-10-07 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 800 |
| 2024-10-04 | 1.050 | 1.160 | 1.050 | 1.150 | 1.150 | 23,000 |
| 2024-10-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2024-10-02 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 7,000 |
| 2024-10-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2024-09-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,300 |
| 2024-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,800 |
| 2024-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2024-09-25 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2024-09-24 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 600 |
| 2024-09-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,100 |
| 2024-09-20 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 1,200 |
| 2024-09-19 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 2,200 |
| 2024-09-18 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 5,800 |
| 2024-09-17 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 400 |
| 2024-09-16 | 1.030 | 1.100 | 1.000 | 1.100 | 1.100 | 25,800 |
| 2024-09-13 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 10,200 |
| 2024-09-12 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 4,100 |
| 2024-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2024-09-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2024-09-06 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 1,400 |
| 2024-09-05 | 1.170 | 1.300 | 1.170 | 1.300 | 1.300 | 3,500 |
| 2024-09-04 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 6,600 |
| 2024-09-03 | 1.000 | 1.060 | 0.980 | 1.060 | 1.060 | 1,400 |
| 2024-08-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,500 |
| 2024-08-29 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 9,000 |
| 2024-08-28 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 200 |
| 2024-08-27 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 5,300 |
| 2024-08-26 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 7,700 |
| 2024-08-23 | 1.160 | 1.160 | 1.000 | 1.100 | 1.100 | 4,200 |
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.