Canada markets closed

Pine Cliff Energy Ltd. (PNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5200+0.0900 (+6.29%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.45001.53001.43001.52001.5200813,800
Jun 23, 20221.52001.55001.39001.43001.43001,172,600
Jun 22, 20221.54001.55001.49001.54001.5400744,100
Jun 21, 20221.65001.67001.59001.61001.6100781,100
Jun 20, 20221.56001.63001.52001.60001.6000415,500
Jun 17, 20221.67001.69001.57001.61001.61001,089,000
Jun 16, 20221.72001.75001.67001.69001.6900929,100
Jun 15, 20221.74001.82001.74001.79001.7900781,500
Jun 14, 20221.85001.85001.69001.73001.7300760,300
Jun 14, 20220.008 Dividend
Jun 13, 20221.87001.89001.75001.82001.81201,011,000
Jun 10, 20221.99002.00001.87001.92001.9116740,100
Jun 09, 20222.01002.02001.96002.02002.0111696,200
Jun 08, 20221.92002.05001.92002.03002.02112,074,800
Jun 07, 20221.89001.94001.87001.93001.92151,012,600
Jun 06, 20221.94001.96001.89001.91001.9016621,400
Jun 03, 20221.95001.97001.88001.90001.8916641,900
Jun 02, 20221.92001.95001.91001.95001.94141,574,600
Jun 01, 20221.91001.95001.87001.92001.91161,079,600
May 31, 20221.99002.02001.90001.92001.91161,289,900
May 30, 20221.95002.02001.95001.96001.9514963,700
May 27, 20221.98001.98001.89001.95001.9414846,300
May 26, 20221.98002.05001.96001.99001.98131,371,700
May 25, 20221.91002.00001.91001.99001.98131,401,500
May 24, 20221.93001.96001.88001.92001.9116688,900
May 20, 20221.94001.96001.80001.88001.87171,007,000
May 19, 20221.87001.99001.81001.94001.93151,548,500
May 18, 20221.90001.95001.85001.92001.91164,567,200
May 17, 20221.82001.90001.82001.90001.89162,209,500
May 16, 20221.67001.82001.67001.81001.80201,221,900
May 13, 20221.70001.75001.66001.69001.6826836,900
May 12, 20221.71001.73001.58001.65001.6427743,800
May 11, 20221.69001.79001.68001.74001.7324819,000
May 10, 20221.71001.74001.61001.68001.67261,061,800
May 09, 20221.81001.81001.66001.70001.69251,241,600
May 06, 20221.87001.88001.83001.84001.83191,170,000
May 05, 20221.81001.88001.77001.87001.86182,373,300
May 04, 20221.82001.84001.73001.79001.7821905,500
May 03, 20221.69001.84001.69001.80001.79212,043,000
May 02, 20221.53001.67001.50001.66001.6527725,200
Apr 29, 20221.56001.56001.48001.54001.5332257,300
Apr 28, 20221.56001.60001.50001.56001.5531280,300
Apr 27, 20221.56001.61001.51001.56001.5531541,000
Apr 26, 20221.52001.57001.46001.56001.5531491,300
Apr 25, 20221.45001.57001.39001.54001.53321,069,600
Apr 22, 20221.51001.56001.47001.47001.4635688,300
Apr 21, 20221.60001.63001.49001.52001.5133728,000
Apr 20, 20221.59001.62001.53001.59001.5830634,900
Apr 19, 20221.66001.67001.58001.59001.5830683,800
Apr 18, 20221.67001.73001.66001.69001.6826959,500
Apr 14, 20221.56001.69001.56001.67001.66271,495,100
Apr 13, 20221.54001.57001.51001.56001.5531548,600
Apr 12, 20221.62001.64001.50001.53001.52331,185,600
Apr 11, 20221.57001.67001.50001.60001.59301,364,700
Apr 08, 20221.55001.64001.49001.57001.56312,177,100
Apr 07, 20221.40001.52001.40001.50001.49341,420,700
Apr 06, 20221.37001.40001.33001.39001.38391,192,800
Apr 05, 20221.33001.39001.29001.37001.36401,807,100
Apr 04, 20221.25001.31001.23001.31001.30421,580,300
Apr 01, 20221.16001.25001.16001.24001.2345946,600
Mar 31, 20221.19001.20001.13001.14001.1350424,300
Mar 30, 20221.16001.20001.16001.20001.1947785,400
Mar 29, 20221.13001.17001.07001.16001.1549609,500
Mar 28, 20221.09001.14001.07001.13001.1250674,100
Mar 25, 20221.06001.11001.03001.11001.10511,244,900
Mar 24, 20221.06001.07001.03001.03001.0255198,000
Mar 23, 20221.03001.06001.01001.05001.0454956,700
Mar 22, 20221.00001.03000.99001.01001.0056273,700
Mar 21, 20220.98001.01000.98001.00000.9956428,800
Mar 18, 20220.98000.99000.96000.96000.9558201,400
Mar 17, 20220.93001.01000.93000.99000.9856601,900
Mar 16, 20220.91000.97000.89000.94000.9359456,900
Mar 15, 20220.82000.92000.82000.89000.8861677,900
Mar 14, 20220.95000.96000.89000.90000.8960276,900
Mar 11, 20220.94000.97000.91000.96000.9558386,600
Mar 10, 20220.96000.96000.88000.92000.9160506,800
Mar 09, 20220.98000.98000.89000.94000.9359534,900
Mar 08, 20220.94001.04000.93000.98000.97571,028,600
Mar 07, 20220.90000.95000.88000.91000.90601,492,300
Mar 04, 20220.86000.89000.85000.89000.8861382,000
Mar 03, 20220.88000.88000.83000.84000.8363201,500
Mar 02, 20220.88000.89000.88000.88000.8761349,000
Mar 01, 20220.86000.89000.85000.89000.8861659,000
Feb 28, 20220.86000.87000.84000.86000.8562282,300
Feb 25, 20220.82000.87000.80000.85000.8463852,800
Feb 24, 20220.81000.83000.79000.80000.7965337,800
Feb 23, 20220.77000.79000.77000.78000.7766417,600
Feb 22, 20220.77000.80000.77000.78000.776697,300
Feb 18, 20220.79000.82000.77000.79000.7865210,300
Feb 17, 20220.80000.81000.79000.80000.7965146,000
Feb 16, 20220.83000.84000.79000.80000.7965667,600
Feb 15, 20220.78000.83000.78000.83000.8264431,400
Feb 14, 20220.78000.83000.78000.82000.8164247,500
Feb 11, 20220.78000.83000.78000.81000.8064950,100
Feb 10, 20220.76000.80000.76000.79000.7865773,300
Feb 09, 20220.73000.76000.72000.74000.7367472,600
Feb 08, 20220.71000.73000.69000.72000.7168364,200
Feb 07, 20220.73000.76000.71000.74000.7367271,000
Feb 04, 20220.77000.79000.73000.73000.7268447,000
Feb 03, 20220.80000.80000.75000.77000.7666550,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...