Canada Markets closed

Pine Cliff Energy Ltd. (PNE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0150 (-5.26%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.28000.29000.27000.27000.2700277,000
Oct. 22, 20200.29000.29000.28000.28000.280051,400
Oct. 21, 20200.29000.30000.28000.29000.2900485,700
Oct. 20, 20200.28000.29000.28000.28000.2800225,000
Oct. 19, 20200.27000.29000.27000.29000.2900479,300
Oct. 16, 20200.26000.27000.26000.27000.2700308,500
Oct. 15, 20200.26000.27000.26000.26000.260097,000
Oct. 14, 20200.28000.28000.25000.27000.2700142,800
Oct. 13, 20200.27000.27000.26000.26000.260069,300
Oct. 09, 20200.24000.27000.24000.25000.2500455,100
Oct. 08, 20200.24000.25000.24000.24000.240054,900
Oct. 07, 20200.23000.25000.23000.25000.2500302,400
Oct. 06, 20200.22000.23000.22000.22000.2200202,600
Oct. 05, 20200.20000.23000.20000.23000.2300255,600
Oct. 02, 20200.19000.20000.19000.20000.2000149,500
Oct. 01, 20200.20000.20000.19000.19000.1900146,000
Sep. 30, 20200.19000.20000.19000.20000.200078,800
Sep. 29, 20200.20000.22000.20000.20000.2000155,500
Sep. 28, 20200.19000.20000.19000.20000.200021,000
Sep. 25, 20200.19000.19000.18000.18000.180033,500
Sep. 24, 20200.18000.19000.17000.19000.1900243,600
Sep. 23, 20200.17000.18000.16000.16000.1600266,500
Sep. 22, 20200.17000.18000.17000.17000.170039,000
Sep. 21, 20200.18000.18000.16000.17000.1700589,900
Sep. 18, 20200.19000.19000.19000.19000.19001,000
Sep. 17, 20200.19000.19000.18000.19000.190026,000
Sep. 16, 20200.19000.19000.17000.19000.1900927,400
Sep. 15, 20200.20000.20000.20000.20000.200052,600
Sep. 14, 20200.20000.21000.20000.20000.200048,900
Sep. 11, 20200.22000.22000.21000.21000.21007,000
Sep. 10, 20200.20000.20000.20000.20000.200052,500
Sep. 09, 20200.20000.21000.20000.21000.210020,200
Sep. 08, 20200.21000.21000.20000.21000.210028,500
Sep. 04, 20200.21000.22000.21000.22000.220050,500
Sep. 03, 20200.23000.23000.23000.23000.2300156,800
Sep. 02, 20200.20000.22000.20000.22000.2200128,500
Sep. 01, 20200.21000.22000.19000.22000.2200217,000
Aug. 31, 20200.23000.23000.21000.21000.2100205,400
Aug. 28, 20200.23000.23000.22000.23000.230042,000
Aug. 27, 20200.22000.23000.22000.23000.230071,000
Aug. 26, 20200.24000.24000.22000.22000.2200163,400
Aug. 25, 20200.23000.24000.23000.24000.2400667,500
Aug. 24, 20200.23000.23000.23000.23000.2300122,000
Aug. 21, 20200.23000.24000.22000.23000.2300571,800
Aug. 20, 20200.22000.23000.22000.23000.2300126,700
Aug. 19, 20200.22000.23000.21000.22000.2200387,200
Aug. 18, 20200.20000.23000.20000.22000.2200670,800
Aug. 17, 20200.17000.21000.17000.20000.20003,971,700
Aug. 14, 20200.17000.17000.16000.17000.1700693,100
Aug. 13, 20200.17000.17000.17000.17000.17001,646,500
Aug. 12, 20200.17000.17000.16000.16000.1600261,900
Aug. 11, 20200.16000.18000.16000.17000.1700745,600
Aug. 10, 20200.16000.17000.16000.17000.17001,326,100
Aug. 07, 20200.15000.16000.15000.15000.1500395,500
Aug. 06, 20200.14000.15000.14000.15000.15001,437,300
Aug. 05, 20200.15000.15000.14000.14000.1400248,500
Aug. 04, 20200.13000.14000.13000.14000.1400453,500
Jul. 31, 20200.13000.13000.13000.13000.1300493,800
Jul. 30, 20200.13000.13000.13000.13000.130026,100
Jul. 29, 20200.13000.13000.13000.13000.130032,500
Jul. 28, 20200.13000.13000.13000.13000.13008,000
Jul. 27, 20200.13000.14000.13000.14000.14007,700
Jul. 24, 20200.13000.14000.13000.14000.140035,500
Jul. 23, 20200.14000.14000.13000.13000.13003,000
Jul. 22, 20200.14000.14000.14000.14000.14001,000
Jul. 21, 20200.14000.14000.14000.14000.140049,500
Jul. 20, 20200.14000.14000.14000.14000.140054,000
Jul. 17, 20200.14000.14000.14000.14000.140038,000
Jul. 16, 20200.14000.14000.14000.14000.14008,500
Jul. 15, 20200.13000.14000.13000.14000.1400122,500
Jul. 14, 20200.12000.14000.12000.14000.1400169,000
Jul. 13, 20200.13000.13000.13000.13000.13005,000
Jul. 10, 20200.13000.13000.13000.13000.1300170,000
Jul. 09, 20200.13000.14000.13000.13000.130013,000
Jul. 08, 20200.14000.14000.13000.13000.130082,800
Jul. 07, 20200.14000.14000.14000.14000.1400-
Jul. 06, 20200.13000.15000.13000.14000.1400144,000
Jul. 03, 20200.13000.14000.13000.14000.140025,500
Jul. 02, 20200.14000.14000.13000.13000.1300137,200
Jun. 30, 20200.14000.14000.13000.14000.140047,600
Jun. 29, 20200.14000.14000.12000.13000.1300276,900
Jun. 26, 20200.13000.14000.13000.13000.130039,000
Jun. 25, 20200.13000.14000.13000.14000.14001,300
Jun. 24, 20200.13000.14000.13000.14000.140054,600
Jun. 23, 20200.14000.14000.14000.14000.140023,700
Jun. 22, 20200.14000.14000.14000.14000.14008,500
Jun. 19, 20200.14000.14000.14000.14000.140039,500
Jun. 18, 20200.14000.14000.14000.14000.14001,000
Jun. 17, 20200.14000.14000.14000.14000.140026,500
Jun. 16, 20200.14000.14000.14000.14000.1400131,000
Jun. 15, 20200.14000.14000.14000.14000.140027,500
Jun. 12, 20200.15000.15000.14000.14000.1400267,600
Jun. 11, 20200.15000.16000.15000.15000.150059,000
Jun. 10, 20200.15000.16000.15000.16000.160052,000
Jun. 09, 20200.16000.17000.15000.16000.1600283,300
Jun. 08, 20200.17000.17000.15000.16000.1600451,700
Jun. 05, 20200.16000.17000.16000.16000.1600546,000
Jun. 04, 20200.16000.16000.15000.15000.150064,500
Jun. 03, 20200.17000.17000.16000.17000.1700554,000
Jun. 02, 20200.16000.16000.15000.16000.1600743,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...