PNE.TO - Pine Cliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20200.12000.12500.12000.12500.12503,000
Feb. 19, 20200.12000.13000.12000.13000.13003,000
Feb. 18, 20200.12000.13000.12000.13000.130019,000
Feb. 14, 20200.12000.12000.12000.12000.1200299,500
Feb. 13, 20200.12000.12000.12000.12000.1200469,000
Feb. 12, 20200.12000.12000.12000.12000.120034,200
Feb. 11, 20200.12000.13000.12000.12000.120037,000
Feb. 10, 20200.13000.13000.13000.13000.130031,500
Feb. 07, 20200.12000.14000.12000.13000.130078,400
Feb. 06, 20200.12000.12000.12000.12000.120057,400
Feb. 05, 20200.12000.13000.12000.12000.120061,000
Feb. 04, 20200.12000.12000.11000.12000.1200178,700
Feb. 03, 20200.12000.13000.12000.12000.1200279,500
Jan. 31, 20200.13000.13000.13000.13000.13001,000
Jan. 30, 20200.13000.13000.12000.12000.1200133,300
Jan. 29, 20200.13000.14000.13000.14000.14007,000
Jan. 28, 20200.13000.14000.13000.14000.140029,900
Jan. 27, 20200.14000.14000.12000.13000.1300175,900
Jan. 24, 20200.14000.14000.13000.13000.130051,100
Jan. 23, 20200.13000.14000.13000.14000.140010,000
Jan. 22, 20200.14000.14000.13000.14000.1400256,800
Jan. 21, 20200.15000.15000.14000.14000.1400204,500
Jan. 20, 20200.14000.15000.14000.15000.15003,000
Jan. 17, 20200.15000.16000.15000.16000.160071,500
Jan. 16, 20200.15000.16000.15000.15000.150078,000
Jan. 15, 20200.16000.16000.15000.15000.150081,000
Jan. 14, 20200.16000.16000.16000.16000.160059,500
Jan. 13, 20200.16000.16000.16000.16000.160015,500
Jan. 10, 20200.16000.16000.15000.15000.1500375,900
Jan. 09, 20200.16000.16000.16000.16000.160033,500
Jan. 08, 20200.16000.16000.15000.16000.160055,500
Jan. 07, 20200.15000.17000.15000.17000.1700106,500
Jan. 06, 20200.15000.15000.14000.15000.1500122,000
Jan. 03, 20200.15000.15000.14000.15000.150013,100
Jan. 02, 20200.14000.15000.14000.15000.1500106,500
Dec. 31, 20190.14000.15000.14000.15000.1500114,500
Dec. 30, 20190.14000.15000.13000.14000.1400342,000
Dec. 27, 20190.17000.17000.14000.14000.14001,344,500
Dec. 24, 20190.17000.18000.16000.16000.1600295,500
Dec. 23, 20190.16000.17000.16000.17000.1700609,000
Dec. 20, 20190.17000.17000.16000.16000.1600274,600
Dec. 19, 20190.17000.18000.17000.17000.1700211,500
Dec. 18, 20190.18000.18000.17000.17000.1700266,100
Dec. 17, 20190.16000.17000.16000.17000.17001,500,200
Dec. 16, 20190.17000.17000.16000.16000.160073,100
Dec. 13, 20190.15000.16000.15000.16000.1600239,500
Dec. 12, 20190.14000.16000.14000.15000.1500275,800
Dec. 11, 20190.14000.15000.14000.15000.1500545,200
Dec. 10, 20190.14000.15000.14000.15000.1500648,500
Dec. 09, 20190.15000.15000.14000.14000.1400163,500
Dec. 06, 20190.14000.15000.14000.15000.1500383,500
Dec. 05, 20190.13000.15000.13000.15000.1500300,200
Dec. 04, 20190.13000.14000.13000.14000.1400611,400
Dec. 03, 20190.14000.14000.13000.13000.13003,531,300
Dec. 02, 20190.14000.14000.14000.14000.140088,500
Nov. 29, 20190.14000.14000.14000.14000.1400204,500
Nov. 28, 20190.14000.14000.14000.14000.140098,500
Nov. 27, 20190.14000.14000.14000.14000.1400158,300
Nov. 26, 20190.14000.14000.14000.14000.1400242,300
Nov. 25, 20190.14000.14000.14000.14000.140041,500
Nov. 22, 20190.14000.14000.14000.14000.140073,500
Nov. 21, 20190.14000.14000.14000.14000.140087,500
Nov. 20, 20190.13000.14000.13000.14000.140031,500
Nov. 19, 20190.14000.14000.14000.14000.1400199,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...