Polaris Renewable Energy Inc. (PIF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 11.59 | 11.68 | 11.49 | 11.57 | 11.57 | 32,200 |
| Apr 16, 2024 | 11.54 | 11.60 | 11.45 | 11.54 | 11.54 | 26,100 |
| Apr 15, 2024 | 11.81 | 11.81 | 11.44 | 11.53 | 11.53 | 40,000 |
| Apr 12, 2024 | 11.59 | 11.73 | 11.56 | 11.62 | 11.62 | 36,300 |
| Apr 11, 2024 | 11.82 | 11.82 | 11.52 | 11.63 | 11.63 | 33,000 |
| Apr 10, 2024 | 12.04 | 12.04 | 11.60 | 11.79 | 11.79 | 51,500 |
| Apr 09, 2024 | 11.90 | 12.00 | 11.80 | 11.97 | 11.97 | 41,800 |
| Apr 08, 2024 | 11.93 | 11.93 | 11.61 | 11.81 | 11.81 | 33,800 |
| Apr 05, 2024 | 11.63 | 11.70 | 11.55 | 11.69 | 11.69 | 28,000 |
| Apr 04, 2024 | 11.77 | 11.77 | 11.57 | 11.62 | 11.62 | 38,800 |
| Apr 03, 2024 | 11.52 | 11.81 | 11.52 | 11.77 | 11.77 | 24,400 |
| Apr 02, 2024 | 11.69 | 11.69 | 11.53 | 11.61 | 11.61 | 34,200 |
| Apr 01, 2024 | 11.99 | 11.99 | 11.60 | 11.73 | 11.73 | 18,500 |
| Mar 28, 2024 | 11.59 | 11.75 | 11.51 | 11.67 | 11.67 | 53,000 |
| Mar 27, 2024 | 11.42 | 11.54 | 11.35 | 11.48 | 11.48 | 22,500 |
| Mar 26, 2024 | 11.37 | 11.39 | 11.21 | 11.33 | 11.33 | 55,900 |
| Mar 25, 2024 | 11.47 | 11.50 | 11.19 | 11.21 | 11.21 | 92,200 |
| Mar 22, 2024 | 11.63 | 11.63 | 11.34 | 11.42 | 11.42 | 68,100 |
| Mar 21, 2024 | 11.55 | 11.80 | 11.50 | 11.57 | 11.57 | 82,100 |
| Mar 20, 2024 | 11.30 | 11.48 | 11.25 | 11.47 | 11.47 | 49,700 |
| Mar 19, 2024 | 11.24 | 11.30 | 11.13 | 11.23 | 11.23 | 28,200 |
| Mar 18, 2024 | 11.36 | 11.36 | 11.15 | 11.18 | 11.18 | 31,000 |
| Mar 15, 2024 | 11.43 | 11.43 | 11.14 | 11.18 | 11.18 | 55,300 |
| Mar 14, 2024 | 11.13 | 11.32 | 11.08 | 11.28 | 11.28 | 38,500 |
| Mar 13, 2024 | 11.33 | 11.33 | 11.12 | 11.18 | 11.18 | 47,500 |
| Mar 12, 2024 | 11.38 | 11.38 | 11.17 | 11.31 | 11.31 | 72,900 |
| Mar 11, 2024 | 11.59 | 11.59 | 11.33 | 11.39 | 11.39 | 60,000 |
| Mar 08, 2024 | 11.48 | 11.60 | 11.47 | 11.55 | 11.55 | 34,000 |
| Mar 07, 2024 | 11.41 | 11.51 | 11.41 | 11.46 | 11.46 | 58,000 |
| Mar 06, 2024 | 11.40 | 11.46 | 11.37 | 11.40 | 11.40 | 39,100 |
| Mar 05, 2024 | 11.55 | 11.60 | 11.35 | 11.40 | 11.40 | 92,200 |
| Mar 04, 2024 | 11.80 | 11.80 | 11.54 | 11.60 | 11.60 | 86,900 |
| Mar 01, 2024 | 11.83 | 11.83 | 11.66 | 11.71 | 11.71 | 43,300 |
| Feb 29, 2024 | 11.70 | 11.78 | 11.61 | 11.75 | 11.75 | 103,100 |
| Feb 28, 2024 | 12.05 | 12.11 | 11.62 | 11.69 | 11.69 | 245,200 |
| Feb 27, 2024 | 12.12 | 12.20 | 12.05 | 12.14 | 12.14 | 107,300 |
| Feb 26, 2024 | 12.34 | 12.36 | 12.06 | 12.09 | 12.09 | 119,400 |
| Feb 23, 2024 | 12.63 | 12.63 | 12.15 | 12.27 | 12.27 | 119,000 |
| Feb 22, 2024 | 12.25 | 12.82 | 12.08 | 12.69 | 12.69 | 162,100 |
| Feb 21, 2024 | 12.25 | 12.28 | 12.05 | 12.08 | 12.08 | 76,700 |
| Feb 20, 2024 | 12.60 | 12.60 | 12.05 | 12.10 | 12.10 | 79,400 |
| Feb 16, 2024 | 12.64 | 12.64 | 12.38 | 12.40 | 12.40 | 28,100 |
| Feb 15, 2024 | 12.58 | 12.60 | 12.35 | 12.60 | 12.60 | 73,100 |
| Feb 14, 2024 | 12.44 | 12.45 | 12.18 | 12.30 | 12.30 | 144,500 |
| Feb 13, 2024 | 12.66 | 12.66 | 12.33 | 12.38 | 12.38 | 101,700 |
| Feb 12, 2024 | 12.81 | 12.90 | 12.67 | 12.73 | 12.73 | 39,800 |
| Feb 09, 2024 | 13.02 | 13.02 | 12.81 | 12.85 | 12.85 | 36,700 |
| Feb 09, 2024 | 0.202 Dividend | |||||
| Feb 08, 2024 | 13.25 | 13.25 | 13.00 | 13.10 | 12.90 | 47,300 |
| Feb 07, 2024 | 13.34 | 13.37 | 13.17 | 13.21 | 13.01 | 32,000 |
| Feb 06, 2024 | 13.58 | 13.68 | 13.36 | 13.41 | 13.20 | 32,300 |
| Feb 05, 2024 | 13.76 | 13.76 | 13.18 | 13.62 | 13.41 | 53,900 |
| Feb 02, 2024 | 13.94 | 13.94 | 13.40 | 13.47 | 13.26 | 24,700 |
| Feb 01, 2024 | 13.88 | 14.14 | 13.77 | 13.80 | 13.59 | 61,800 |
| Jan 31, 2024 | 13.58 | 13.92 | 13.33 | 13.56 | 13.35 | 81,700 |
| Jan 30, 2024 | 12.91 | 13.70 | 12.89 | 13.52 | 13.31 | 132,400 |
| Jan 29, 2024 | 12.92 | 12.94 | 12.74 | 12.87 | 12.67 | 20,300 |
| Jan 26, 2024 | 12.91 | 12.94 | 12.77 | 12.91 | 12.71 | 33,500 |
| Jan 25, 2024 | 12.65 | 12.71 | 12.55 | 12.71 | 12.51 | 9,300 |
| Jan 24, 2024 | 12.64 | 12.69 | 12.53 | 12.53 | 12.34 | 29,900 |
| Jan 23, 2024 | 12.64 | 12.64 | 12.45 | 12.55 | 12.36 | 35,400 |
| Jan 22, 2024 | 12.69 | 12.83 | 12.50 | 12.57 | 12.38 | 27,400 |
| Jan 19, 2024 | 12.72 | 12.74 | 12.47 | 12.57 | 12.38 | 57,600 |
| Jan 18, 2024 | 12.95 | 12.95 | 12.63 | 12.73 | 12.53 | 28,100 |
| Jan 17, 2024 | 13.07 | 13.07 | 12.76 | 12.80 | 12.60 | 50,600 |
| Jan 16, 2024 | 13.36 | 13.36 | 13.06 | 13.09 | 12.89 | 16,800 |
| Jan 15, 2024 | 13.48 | 13.48 | 13.21 | 13.21 | 13.01 | 14,700 |
| Jan 12, 2024 | 13.38 | 13.50 | 13.30 | 13.41 | 13.20 | 24,500 |
| Jan 11, 2024 | 13.53 | 13.53 | 13.12 | 13.39 | 13.18 | 23,800 |
| Jan 10, 2024 | 13.26 | 13.50 | 13.16 | 13.31 | 13.10 | 30,500 |
| Jan 09, 2024 | 13.33 | 13.33 | 13.00 | 13.19 | 12.99 | 25,200 |
| Jan 08, 2024 | 13.20 | 13.35 | 13.20 | 13.27 | 13.07 | 16,100 |
| Jan 05, 2024 | 13.06 | 13.34 | 13.06 | 13.27 | 13.07 | 20,800 |
| Jan 04, 2024 | 13.03 | 13.15 | 13.00 | 13.15 | 12.95 | 18,300 |
| Jan 03, 2024 | 13.01 | 13.04 | 12.81 | 13.02 | 12.82 | 28,100 |
| Jan 02, 2024 | 13.13 | 13.28 | 13.11 | 13.23 | 13.03 | 19,000 |
| Dec 29, 2023 | 13.18 | 13.23 | 13.05 | 13.23 | 13.03 | 10,800 |
| Dec 28, 2023 | 13.23 | 13.28 | 13.02 | 13.08 | 12.88 | 11,700 |
| Dec 27, 2023 | 13.18 | 13.18 | 12.97 | 13.16 | 12.96 | 31,500 |
| Dec 22, 2023 | 12.97 | 13.20 | 12.97 | 13.18 | 12.98 | 55,600 |
| Dec 21, 2023 | 13.10 | 13.13 | 12.97 | 13.04 | 12.84 | 34,000 |
| Dec 20, 2023 | 13.18 | 13.18 | 12.92 | 12.97 | 12.77 | 55,600 |
| Dec 19, 2023 | 13.09 | 13.09 | 12.95 | 13.05 | 12.85 | 37,000 |
| Dec 18, 2023 | 13.30 | 13.30 | 12.90 | 12.92 | 12.72 | 26,500 |
| Dec 15, 2023 | 13.50 | 13.50 | 13.16 | 13.27 | 13.07 | 28,300 |
| Dec 14, 2023 | 13.10 | 13.69 | 13.09 | 13.55 | 13.34 | 66,900 |
| Dec 13, 2023 | 12.48 | 12.94 | 12.39 | 12.94 | 12.74 | 51,700 |
| Dec 12, 2023 | 12.47 | 12.48 | 12.35 | 12.43 | 12.24 | 41,400 |
| Dec 11, 2023 | 12.77 | 12.77 | 12.50 | 12.54 | 12.35 | 33,600 |
| Dec 08, 2023 | 12.79 | 12.82 | 12.67 | 12.78 | 12.58 | 34,600 |
| Dec 07, 2023 | 12.86 | 12.88 | 12.69 | 12.84 | 12.64 | 17,500 |
| Dec 06, 2023 | 12.97 | 12.97 | 12.70 | 12.82 | 12.62 | 25,100 |
| Dec 05, 2023 | 13.24 | 13.30 | 12.67 | 12.70 | 12.50 | 86,800 |
| Dec 04, 2023 | 12.99 | 13.33 | 12.99 | 13.30 | 13.09 | 41,100 |
| Dec 01, 2023 | 12.89 | 13.00 | 12.63 | 12.98 | 12.78 | 146,100 |
| Nov 30, 2023 | 12.82 | 12.94 | 12.70 | 12.94 | 12.74 | 29,600 |
| Nov 29, 2023 | 12.99 | 13.01 | 12.60 | 12.62 | 12.43 | 66,600 |
| Nov 28, 2023 | 13.20 | 13.20 | 12.91 | 12.98 | 12.78 | 21,000 |
| Nov 27, 2023 | 13.08 | 13.25 | 13.03 | 13.05 | 12.85 | 14,100 |
| Nov 24, 2023 | 13.18 | 13.27 | 13.08 | 13.20 | 13.00 | 13,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.