Pinetree Capital Ltd. (PNP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:34PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 1,400 |
| Apr 22, 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 1,400 |
| Apr 19, 2024 | 5.64 | 5.75 | 5.64 | 5.64 | 5.64 | 12,300 |
| Apr 18, 2024 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 700 |
| Apr 17, 2024 | 5.76 | 5.77 | 5.64 | 5.64 | 5.64 | 1,800 |
| Apr 16, 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1,100 |
| Apr 15, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 3,700 |
| Apr 12, 2024 | 5.62 | 5.62 | 5.58 | 5.60 | 5.60 | 1,700 |
| Apr 11, 2024 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 6,000 |
| Apr 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 09, 2024 | 5.66 | 5.75 | 5.61 | 5.61 | 5.61 | 1,000 |
| Apr 08, 2024 | 5.67 | 5.78 | 5.65 | 5.78 | 5.78 | 5,100 |
| Apr 05, 2024 | 5.77 | 5.80 | 5.66 | 5.66 | 5.66 | 600 |
| Apr 04, 2024 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | 4,100 |
| Apr 03, 2024 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | 600 |
| Apr 02, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 4,900 |
| Apr 01, 2024 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | 4,300 |
| Mar 28, 2024 | 5.75 | 5.75 | 5.68 | 5.69 | 5.69 | 2,200 |
| Mar 27, 2024 | 5.70 | 5.76 | 5.59 | 5.69 | 5.69 | 10,100 |
| Mar 26, 2024 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 5,100 |
| Mar 25, 2024 | 5.80 | 5.80 | 5.69 | 5.80 | 5.80 | 3,200 |
| Mar 22, 2024 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | 2,500 |
| Mar 21, 2024 | 5.61 | 5.74 | 5.56 | 5.70 | 5.70 | 6,500 |
| Mar 20, 2024 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 2,600 |
| Mar 19, 2024 | 5.46 | 5.77 | 5.46 | 5.63 | 5.63 | 6,100 |
| Mar 18, 2024 | 5.31 | 5.55 | 5.30 | 5.54 | 5.54 | 55,500 |
| Mar 15, 2024 | 5.30 | 5.35 | 5.23 | 5.29 | 5.29 | 16,900 |
| Mar 14, 2024 | 5.25 | 5.31 | 5.25 | 5.30 | 5.30 | 16,300 |
| Mar 13, 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 10,800 |
| Mar 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
| Mar 08, 2024 | 4.98 | 5.12 | 4.98 | 5.08 | 5.08 | 6,600 |
| Mar 07, 2024 | 5.00 | 5.14 | 4.99 | 4.99 | 4.99 | 8,100 |
| Mar 06, 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 6,300 |
| Mar 05, 2024 | 5.24 | 5.25 | 5.00 | 5.01 | 5.01 | 7,000 |
| Mar 04, 2024 | 5.07 | 5.31 | 5.05 | 5.15 | 5.15 | 8,200 |
| Mar 01, 2024 | 4.97 | 4.97 | 4.76 | 4.80 | 4.80 | 3,600 |
| Feb 29, 2024 | 4.73 | 5.00 | 4.64 | 4.99 | 4.99 | 3,900 |
| Feb 28, 2024 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 1,200 |
| Feb 27, 2024 | 4.46 | 4.55 | 4.38 | 4.43 | 4.43 | 3,700 |
| Feb 26, 2024 | 4.85 | 4.99 | 4.29 | 4.43 | 4.43 | 8,100 |
| Feb 23, 2024 | 5.19 | 5.25 | 4.96 | 4.96 | 4.96 | 2,400 |
| Feb 22, 2024 | 5.19 | 5.20 | 4.84 | 5.05 | 5.05 | 10,300 |
| Feb 21, 2024 | 4.71 | 5.20 | 4.71 | 4.95 | 4.95 | 41,000 |
| Feb 20, 2024 | 4.20 | 4.78 | 4.20 | 4.70 | 4.70 | 9,500 |
| Feb 16, 2024 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 2,800 |
| Feb 15, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 1,500 |
| Feb 14, 2024 | 4.03 | 4.10 | 3.95 | 4.10 | 4.10 | 2,200 |
| Feb 13, 2024 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 500 |
| Feb 12, 2024 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | 500 |
| Feb 09, 2024 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | 2,100 |
| Feb 08, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 600 |
| Feb 07, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
| Feb 06, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Feb 05, 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | 2,100 |
| Feb 02, 2024 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 800 |
| Feb 01, 2024 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 2,300 |
| Jan 31, 2024 | 4.20 | 4.20 | 4.00 | 4.14 | 4.14 | 10,800 |
| Jan 30, 2024 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 800 |
| Jan 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,100 |
| Jan 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jan 25, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5,500 |
| Jan 24, 2024 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 1,000 |
| Jan 23, 2024 | 4.19 | 4.19 | 4.16 | 4.19 | 4.19 | 800 |
| Jan 22, 2024 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | 8,600 |
| Jan 19, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2,300 |
| Jan 18, 2024 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 1,800 |
| Jan 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jan 16, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5,500 |
| Jan 12, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5,100 |
| Jan 11, 2024 | 4.10 | 4.15 | 4.02 | 4.03 | 4.03 | 7,400 |
| Jan 10, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 1,600 |
| Jan 09, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 2,400 |
| Jan 08, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 05, 2024 | 4.04 | 4.07 | 4.00 | 4.00 | 4.00 | 2,600 |
| Jan 04, 2024 | 3.65 | 4.10 | 3.65 | 4.00 | 4.00 | 7,400 |
| Jan 03, 2024 | 3.51 | 3.62 | 3.50 | 3.59 | 3.59 | 2,200 |
| Jan 02, 2024 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | 1,400 |
| Dec 29, 2023 | 3.64 | 3.75 | 3.60 | 3.60 | 3.60 | 9,600 |
| Dec 28, 2023 | 3.62 | 3.70 | 3.62 | 3.62 | 3.62 | 8,100 |
| Dec 27, 2023 | 3.69 | 3.69 | 3.50 | 3.67 | 3.67 | 47,700 |
| Dec 22, 2023 | 3.65 | 3.81 | 3.59 | 3.69 | 3.69 | 6,100 |
| Dec 21, 2023 | 3.70 | 3.86 | 3.59 | 3.70 | 3.70 | 6,500 |
| Dec 20, 2023 | 3.71 | 3.71 | 3.57 | 3.61 | 3.61 | 5,500 |
| Dec 19, 2023 | 3.66 | 3.89 | 3.66 | 3.74 | 3.74 | 18,400 |
| Dec 18, 2023 | 3.71 | 3.78 | 3.51 | 3.51 | 3.51 | 11,200 |
| Dec 15, 2023 | 3.90 | 3.90 | 3.74 | 3.76 | 3.76 | 7,600 |
| Dec 14, 2023 | 3.75 | 4.10 | 3.75 | 4.03 | 4.03 | 29,300 |
| Dec 13, 2023 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | 12,200 |
| Dec 12, 2023 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 5,100 |
| Dec 11, 2023 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | 400 |
| Dec 08, 2023 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 16,100 |
| Dec 07, 2023 | 3.83 | 4.03 | 3.81 | 3.99 | 3.99 | 13,400 |
| Dec 06, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Dec 05, 2023 | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | 1,500 |
| Dec 04, 2023 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 1,400 |
| Dec 01, 2023 | 3.84 | 3.94 | 3.79 | 3.86 | 3.86 | 6,000 |
| Nov 30, 2023 | 3.62 | 4.20 | 3.62 | 3.76 | 3.76 | 6,900 |
| Nov 29, 2023 | 3.84 | 3.86 | 3.74 | 3.78 | 3.78 | 1,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.