STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Pine Trail Real Estate Investment Trust (PINE-UN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

As of 10:04AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	54,750
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 08, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	120,250
Apr 05, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	62,000
Apr 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 02, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	781,000
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	147,000
Mar 21, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	117,000
Mar 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 13, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	42,000
Mar 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,000
Mar 07, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	120,000
Mar 06, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	30,017
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jan 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	103,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,105
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,075
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	150,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	221,000
Dec 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,020
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	27,019
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,644
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	207,000
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	119,000
Dec 12, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	347,000
Dec 11, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Dec 08, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Dec 07, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Dec 07, 2023	0.0003 Dividend
Dec 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0597	3,000
Dec 05, 2023	0.0550	0.0550	0.0550	0.0550	0.0547	-
Dec 04, 2023	0.0600	0.0600	0.0550	0.0550	0.0547	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,966.73+81.35(+0.37%)

S&P 5005,105.38+56.96(+1.13%)

DOW38,283.96+198.16(+0.52%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.87+0.30(+0.36%)

Bitcoin CAD87,444.50-1,027.07(-1.16%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Pine Trail Real Estate Investment Trust (PINE-UN.V)

S&P/TSX
21,966.73
+81.35(+0.37%)

S&P 500
5,105.38
+56.96(+1.13%)

DOW
38,283.96
+198.16(+0.52%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.87
+0.30(+0.36%)

Bitcoin CAD
87,444.50
-1,027.07(-1.16%)