PNE.TO - Pine Cliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 20190.17000.17000.17000.17000.1700220,000
Jun 24, 20190.18000.18000.17000.17000.1700188,800
Jun 21, 20190.18000.18000.18000.18000.1800191,300
Jun 20, 20190.18000.18000.18000.18000.1800126,500
Jun 19, 20190.18000.19000.18000.19000.1900328,500
Jun 18, 20190.18000.19000.18000.18000.1800117,100
Jun 17, 20190.18000.18000.18000.18000.1800136,000
Jun 14, 20190.18000.19000.18000.18000.18006,500
Jun 13, 20190.19000.19000.18000.18000.1800110,500
Jun 12, 20190.18000.19000.17000.19000.1900152,300
Jun 11, 20190.18000.18000.18000.18000.180057,300
Jun 10, 20190.18000.19000.18000.18000.1800541,000
Jun 07, 20190.19000.19000.18000.18000.180063,100
Jun 06, 20190.19000.19000.19000.19000.190014,500
Jun 05, 20190.19000.20000.19000.19000.190052,900
Jun 04, 20190.19000.20000.18000.19000.1900134,500
Jun 03, 20190.19000.20000.19000.19000.1900193,000
May 31, 20190.20000.20000.19000.19000.190036,500
May 30, 20190.20000.20000.20000.20000.20003,000
May 29, 20190.21000.21000.20000.20000.200019,500
May 28, 20190.20000.20000.19000.20000.200055,400
May 27, 20190.20000.20000.20000.20000.200013,300
May 24, 20190.20000.25000.20000.21000.2100237,600
May 23, 20190.20000.20000.19000.20000.200014,800
May 22, 20190.20000.20000.18000.19000.1900449,500
May 21, 20190.21000.22000.20000.20000.2000678,800
May 17, 20190.21000.22000.21000.22000.220028,000
May 16, 20190.22000.22000.21000.21000.2100138,600
May 15, 20190.23000.23000.20000.22000.2200348,200
May 14, 20190.23000.23000.22000.23000.230021,500
May 13, 20190.23000.23000.23000.23000.2300500
May 10, 20190.22000.22000.22000.22000.220055,000
May 09, 20190.23000.24000.23000.23000.230020,500
May 08, 20190.22000.22000.22000.22000.220067,500
May 07, 20190.23000.23000.23000.23000.23005,500
May 06, 20190.22000.23000.22000.23000.230030,000
May 03, 20190.23000.23000.23000.23000.230035,000
May 02, 20190.23000.23000.23000.23000.23006,500
May 01, 20190.24000.24000.24000.24000.2400500
Apr 30, 20190.24000.24000.24000.24000.2400-
Apr 29, 20190.24000.24000.24000.24000.2400500
Apr 26, 20190.24000.24000.23000.24000.2400140,500
Apr 25, 20190.24000.25000.24000.24000.2400103,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...