Canada markets open in 8 hours 7 minutes

Pine Cliff Energy Ltd. (PNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9900-0.0300 (-2.94%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.01001.02000.99000.99000.990080,900
Apr 29, 20240.99001.02000.98001.02001.0200751,300
Apr 26, 20240.99000.99000.98000.99000.9900361,500
Apr 25, 20240.97000.99000.97000.99000.990065,200
Apr 24, 20241.00001.00000.97000.97000.9700198,400
Apr 23, 20240.99001.00000.97001.00001.000088,600
Apr 22, 20240.98000.98000.97000.97000.9700120,100
Apr 19, 20240.98001.00000.98000.99000.9900126,300
Apr 18, 20240.99001.00000.98001.00001.0000135,400
Apr 17, 20240.99001.00000.97000.98000.9800220,200
Apr 16, 20241.00001.00000.98000.98000.9800315,900
Apr 15, 20241.02001.02001.00001.01001.010081,800
Apr 12, 20241.04001.04001.01001.01001.0100122,100
Apr 12, 20240.005 Dividend
Apr 11, 20241.00001.04001.00001.03001.0250432,500
Apr 10, 20240.97001.02000.97001.02001.0150754,700
Apr 09, 20240.97000.98000.96000.97000.9653104,900
Apr 08, 20240.99000.99000.96000.96000.9553178,100
Apr 05, 20240.98000.98000.96000.97000.9653149,500
Apr 04, 20240.98001.00000.95000.98000.9752482,900
Apr 03, 20241.00001.00000.98001.00000.9951260,500
Apr 02, 20241.01001.01000.99001.00000.9951291,700
Apr 01, 20241.00001.01000.99001.01001.005177,900
Mar 28, 20241.02001.02001.00001.00000.9951343,900
Mar 27, 20241.00001.03001.00001.03001.025081,300
Mar 26, 20241.00001.03000.99001.00000.9951213,700
Mar 25, 20241.00001.02001.00001.01001.0051316,000
Mar 22, 20240.98001.01000.97000.99000.9852546,400
Mar 21, 20241.00001.00000.97000.98000.9752288,400
Mar 20, 20241.02001.02000.97000.98000.9752185,900
Mar 19, 20240.95001.03000.95000.99000.9852806,800
Mar 18, 20240.95000.97000.94000.95000.9454234,000
Mar 15, 20240.96000.96000.95000.96000.9553320,500
Mar 14, 20240.95000.97000.95000.97000.9653214,500
Mar 14, 20240.005 Dividend
Mar 13, 20240.98000.98000.95000.95000.9404316,500
Mar 12, 20240.98000.99000.96000.97000.9602304,200
Mar 11, 20240.97001.00000.97000.99000.9800523,600
Mar 08, 20241.02001.02000.97000.97000.9602794,900
Mar 07, 20241.02001.03001.00001.02001.0097889,100
Mar 06, 20241.02001.03000.98001.02001.00971,075,200
Mar 05, 20240.98001.08000.94001.01000.99983,434,300
Mar 04, 20241.14001.14001.11001.12001.1087689,400
Mar 01, 20241.14001.16001.13001.14001.1285445,800
Feb 29, 20241.17001.17001.13001.13001.1186433,800
Feb 28, 20241.14001.16001.10001.16001.1483788,500
Feb 27, 20241.15001.16001.13001.14001.1285298,400
Feb 26, 20241.19001.20001.13001.15001.1384553,900
Feb 23, 20241.18001.22001.18001.19001.1780282,600
Feb 22, 20241.21001.21001.18001.21001.1978270,200
Feb 21, 20241.18001.24001.18001.21001.1978593,200
Feb 20, 20241.20001.21001.18001.20001.1879262,500
Feb 16, 20241.22001.22001.20001.21001.1978102,300
Feb 15, 20241.21001.23001.20001.22001.2077186,500
Feb 14, 20241.22001.24001.20001.20001.1879221,500
Feb 14, 20240.011 Dividend
Feb 13, 20241.23001.25001.21001.22001.1968446,700
Feb 12, 20241.28001.28001.25001.27001.2458152,900
Feb 09, 20241.27001.28001.26001.28001.255786,600
Feb 08, 20241.25001.28001.25001.27001.2458323,300
Feb 07, 20241.27001.29001.24001.25001.2262337,900
Feb 06, 20241.26001.31001.26001.29001.2655545,200
Feb 05, 20241.27001.27001.24001.25001.2262401,200
Feb 02, 20241.30001.30001.26001.28001.2557528,700
Feb 01, 20241.35001.36001.30001.31001.2851387,500
Jan 31, 20241.36001.37001.34001.34001.3145266,900
Jan 30, 20241.38001.38001.37001.37001.3439238,800
Jan 29, 20241.37001.38001.36001.36001.334171,600
Jan 26, 20241.38001.39001.37001.38001.353896,800
Jan 25, 20241.39001.40001.37001.38001.353896,000
Jan 24, 20241.39001.42001.38001.38001.353884,100
Jan 23, 20241.40001.42001.37001.39001.3636176,900
Jan 22, 20241.39001.40001.38001.40001.373471,900
Jan 19, 20241.41001.41001.37001.38001.3538122,800
Jan 18, 20241.41001.41001.39001.40001.3734236,300
Jan 17, 20241.42001.42001.40001.42001.3930228,200
Jan 16, 20241.47001.47001.42001.43001.4028115,700
Jan 15, 20241.46001.48001.45001.47001.442056,000
Jan 12, 20241.46001.46001.44001.45001.4224108,300
Jan 12, 20240.011 Dividend
Jan 11, 20241.46001.46001.43001.46001.4214203,500
Jan 10, 20241.46001.46001.42001.45001.4117107,500
Jan 09, 20241.47001.48001.44001.48001.4409194,700
Jan 08, 20241.46001.47001.44001.44001.4020361,800
Jan 05, 20241.42001.46001.41001.46001.4214186,500
Jan 04, 20241.42001.43001.40001.42001.3825176,900
Jan 03, 20241.41001.43001.39001.41001.3728145,300
Jan 02, 20241.36001.41001.36001.39001.3533304,500
Dec 29, 20231.35001.37001.33001.35001.3143189,000
Dec 28, 20231.36001.38001.35001.36001.3241196,600
Dec 27, 20231.38001.38001.34001.37001.3338207,700
Dec 22, 20231.35001.37001.34001.35001.3143136,900
Dec 21, 20231.33001.35001.33001.34001.3046106,000
Dec 20, 20231.37001.37001.33001.33001.2949109,400
Dec 19, 20231.30001.37001.30001.33001.2949271,100
Dec 18, 20231.38001.40001.34001.34001.3046106,200
Dec 15, 20231.40001.40001.35001.36001.3241146,400
Dec 14, 20231.42001.42001.37001.40001.3630134,200
Dec 14, 20230.011 Dividend
Dec 13, 20231.36001.41001.35001.39001.3426115,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...