PNE.TO - Pine Cliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 20190.14000.14000.14000.14000.1400373,500
Nov. 15, 20190.14000.14000.14000.14000.140037,500
Nov. 14, 20190.14000.14000.14000.14000.1400355,000
Nov. 13, 20190.14000.15000.14000.14000.1400655,100
Nov. 12, 20190.14000.15000.14000.14000.1400294,800
Nov. 11, 20190.15000.15000.14000.14000.1400193,700
Nov. 08, 20190.14000.15000.14000.15000.1500328,600
Nov. 07, 20190.14000.16000.14000.14000.1400876,800
Nov. 06, 20190.13000.14000.13000.14000.14001,088,000
Nov. 05, 20190.12000.14000.12000.13000.1300594,100
Nov. 04, 20190.13000.14000.13000.13000.1300193,500
Nov. 01, 20190.12000.13000.12000.13000.130060,500
Oct. 31, 20190.12000.12000.12000.12000.1200169,700
Oct. 30, 20190.13000.13000.13000.13000.1300300,500
Oct. 29, 20190.13000.13000.13000.13000.1300280,000
Oct. 28, 20190.12000.13000.12000.13000.130017,100
Oct. 25, 20190.13000.13000.13000.13000.1300392,500
Oct. 24, 20190.13000.13000.12000.13000.130088,700
Oct. 23, 20190.13000.13000.13000.13000.1300246,000
Oct. 22, 20190.14000.14000.13000.13000.1300543,100
Oct. 21, 20190.14000.14000.13000.13000.130095,000
Oct. 18, 20190.14000.14000.14000.14000.1400121,000
Oct. 17, 20190.14000.14000.14000.14000.140025,000
Oct. 16, 20190.14000.14000.14000.14000.1400144,000
Oct. 15, 20190.14000.15000.14000.14000.1400171,000
Oct. 11, 20190.13000.14000.13000.14000.1400372,500
Oct. 10, 20190.14000.14000.13000.14000.1400300,800
Oct. 09, 20190.13000.14000.13000.14000.140053,500
Oct. 08, 20190.14000.14000.13000.13000.1300267,500
Oct. 07, 20190.14000.14000.13000.13000.130050,000
Oct. 04, 20190.14000.14000.14000.14000.1400190,100
Oct. 03, 20190.13000.14000.13000.14000.140076,700
Oct. 02, 20190.13000.14000.12000.14000.1400289,000
Oct. 01, 20190.14000.14000.13000.13000.130099,700
Sep. 30, 20190.14000.14000.13000.13000.1300655,700
Sep. 27, 20190.14000.14000.14000.14000.1400172,500
Sep. 26, 20190.14000.14000.14000.14000.1400261,000
Sep. 25, 20190.14000.14000.14000.14000.1400125,200
Sep. 24, 20190.14000.15000.14000.14000.140023,500
Sep. 23, 20190.14000.14000.14000.14000.14001,010,300
Sep. 20, 20190.14000.15000.14000.14000.140091,500
Sep. 19, 20190.14000.14000.14000.14000.140086,700
Sep. 18, 20190.14000.14000.13000.14000.14004,068,000
Sep. 17, 20190.13000.13000.13000.13000.1300462,500
Sep. 16, 20190.14000.14000.13000.14000.1400875,300
Sep. 13, 20190.13000.14000.13000.14000.140091,500
Sep. 12, 20190.13000.13000.13000.13000.130060,900
Sep. 11, 20190.13000.13000.13000.13000.1300110,300
Sep. 10, 20190.14000.14000.13000.13000.1300364,100
Sep. 09, 20190.13000.14000.13000.14000.14001,218,500
Sep. 06, 20190.13000.13000.12000.13000.1300236,000
Sep. 05, 20190.13000.13000.13000.13000.1300259,500
Sep. 04, 20190.12000.14000.12000.13000.1300811,800
Sep. 03, 20190.12000.12000.12000.12000.1200166,500
Aug. 30, 20190.12000.12000.11000.12000.12002,924,900
Aug. 29, 20190.11000.12000.11000.12000.1200171,900
Aug. 28, 20190.11000.12000.10000.11000.11001,319,400
Aug. 27, 20190.11000.11000.10000.10000.1000107,500
Aug. 26, 20190.11000.11000.11000.11000.1100154,000
Aug. 23, 20190.11000.11000.10000.11000.1100362,500
Aug. 22, 20190.11000.11000.11000.11000.110016,000
Aug. 21, 20190.11000.11000.10000.11000.1100302,000
Aug. 20, 20190.10000.10000.10000.10000.10003,244,500
Aug. 19, 20190.10000.10000.10000.10000.1000230,500
Aug. 16, 20190.10000.11000.10000.10000.1000672,000
Aug. 15, 20190.12000.12000.10000.10000.1000494,100
Aug. 14, 20190.12000.12000.11000.12000.120018,000
Aug. 13, 20190.12000.12000.11000.12000.1200172,500
Aug. 12, 20190.12000.12000.12000.12000.1200660,000
Aug. 09, 20190.13000.13000.12000.12000.1200275,000
Aug. 08, 20190.12000.13000.12000.13000.130063,000
Aug. 07, 20190.13000.13000.13000.13000.130070,500
Aug. 06, 20190.13000.13000.13000.13000.1300132,500
Aug. 02, 20190.12000.15000.12000.14000.1400230,200
Aug. 01, 20190.13000.13000.13000.13000.130022,000
Jul. 31, 20190.14000.14000.14000.14000.1400665,500
Jul. 30, 20190.14000.14000.14000.14000.1400143,000
Jul. 29, 20190.14000.14000.14000.14000.140097,000
Jul. 26, 20190.15000.16000.15000.15000.1500113,600
Jul. 25, 20190.16000.16000.15000.15000.1500255,400
Jul. 24, 20190.16000.16000.16000.16000.1600444,200
Jul. 23, 20190.17000.17000.17000.17000.1700124,500
Jul. 22, 20190.17000.17000.17000.17000.170021,000
Jul. 19, 20190.17000.17000.17000.17000.1700190,000
Jul. 18, 20190.17000.17000.17000.17000.170096,000
Jul. 17, 20190.17000.17000.17000.17000.1700467,100
Jul. 16, 20190.17000.17000.17000.17000.170054,000
Jul. 15, 20190.18000.18000.17000.17000.1700500,800
Jul. 12, 20190.18000.18000.18000.18000.180063,000
Jul. 11, 20190.18000.18000.17000.17000.1700109,700
Jul. 10, 20190.19000.19000.18000.18000.1800458,500
Jul. 09, 20190.18000.19000.18000.18000.1800148,000
Jul. 08, 20190.18000.18000.18000.18000.1800103,000
Jul. 05, 20190.18000.18000.18000.18000.1800103,000
Jul. 04, 20190.18000.18000.17000.18000.180046,000
Jul. 03, 20190.18000.18000.17000.17000.170031,000
Jul. 02, 20190.17000.17000.17000.17000.1700-
Jun. 28, 20190.16000.17000.16000.17000.170038,000
Jun. 27, 20190.18000.18000.17000.17000.17007,200
Jun. 26, 20190.16000.18000.16000.18000.1800906,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...