Canada Markets close in 3 hrs 43 mins

Pinetree Capital Ltd. (PNP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.07000.0000 (0.00%)
As of 03:20PM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20223.07003.07003.07003.07003.0700-
Sept 27, 20223.08003.08003.07003.07003.07001,200
Sept 26, 20223.08003.08003.08003.08003.0800300
Sept 23, 20223.33003.35003.31003.31003.31003,600
Sept 22, 20223.22003.22003.22003.22003.2200200
Sept 21, 20223.27003.28003.10003.19003.19003,400
Sept 20, 20223.06003.06003.06003.06003.0600-
Sept 19, 20223.06003.06003.06003.06003.0600-
Sept 16, 20223.06003.06003.06003.06003.0600-
Sept 15, 20223.06003.06003.06003.06003.0600100
Sept 14, 20223.12003.12003.12003.12003.1200-
Sept 13, 20223.12003.12003.12003.12003.1200-
Sept 12, 20223.18003.18002.95003.12003.12001,300
Sept 09, 20223.18003.18003.18003.18003.1800200
Sept 08, 20223.18003.18003.18003.18003.1800100
Sept 07, 20223.00003.00003.00003.00003.0000-
Sept 06, 20223.00003.00003.00003.00003.0000100
Sept 02, 20222.91002.91002.91002.91002.9100-
Sept 01, 20222.91002.91002.91002.91002.9100100
Aug 31, 20223.03003.05003.00003.00003.00004,400
Aug 30, 20223.00003.00003.00003.00003.0000-
Aug 29, 20223.00003.00003.00003.00003.00001,000
Aug 26, 20223.15003.15003.06003.06003.06006,600
Aug 25, 20223.15003.15003.15003.15003.150010,600
Aug 24, 20223.11003.19003.11003.19003.1900500
Aug 23, 20223.15003.20003.01003.20003.20006,400
Aug 22, 20223.15003.15003.15003.15003.150010,100
Aug 19, 20223.25003.25003.16003.16003.16001,800
Aug 18, 20223.25003.30003.15003.17003.17005,100
Aug 17, 20223.14003.25003.14003.25003.250028,700
Aug 16, 20223.10003.21003.10003.13003.13008,400
Aug 15, 20223.05003.05003.05003.05003.05005,100
Aug 12, 20223.06003.11003.01003.01003.010018,500
Aug 11, 20222.95002.95002.95002.95002.9500-
Aug 10, 20222.94002.95002.94002.95002.95006,900
Aug 09, 20222.88002.88002.88002.88002.8800-
Aug 08, 20223.06003.06002.88002.88002.8800600
Aug 05, 20223.06003.22003.05003.05003.0500500
Aug 04, 20223.25003.33003.04003.04003.04002,000
Aug 03, 20223.01003.07003.01003.07003.0700300
Aug 02, 20223.09003.09003.09003.09003.0900-
Jul 29, 20223.09003.09003.09003.09003.0900100
Jul 28, 20223.15003.15003.15003.15003.15002,000
Jul 27, 20223.07003.07003.07003.07003.0700-
Jul 26, 20223.06003.07002.89003.07003.0700300
Jul 25, 20223.13003.16003.13003.15003.15005,200
Jul 22, 20223.00003.00003.00003.00003.0000100
Jul 21, 20223.09003.09003.09003.09003.0900-
Jul 20, 20223.20003.20003.09003.09003.0900200
Jul 19, 20223.10003.10003.10003.10003.1000-
Jul 18, 20223.13003.13003.10003.10003.1000500
Jul 15, 20222.92002.92002.92002.92002.9200200
Jul 14, 20223.11003.11003.01003.01003.01001,200
Jul 13, 20223.19003.19003.19003.19003.1900-
Jul 12, 20223.19003.19003.19003.19003.1900-
Jul 11, 20223.19003.19003.19003.19003.1900-
Jul 08, 20223.19003.19003.19003.19003.1900-
Jul 07, 20223.19003.19003.19003.19003.1900-
Jul 06, 20223.19003.19003.19003.19003.1900-
Jul 05, 20223.19003.19003.19003.19003.1900-
Jul 04, 20223.19003.19003.19003.19003.1900-
Jun 30, 20223.19003.19003.19003.19003.1900300
Jun 29, 20223.19003.19003.19003.19003.1900300
Jun 28, 20223.29003.29003.29003.29003.29002,900
Jun 27, 20223.38003.38003.38003.38003.3800-
Jun 24, 20223.38003.38003.38003.38003.3800500
Jun 23, 20223.68003.69003.38003.38003.38004,000
Jun 22, 20223.29003.29003.29003.29003.2900100
Jun 21, 20223.39003.39003.39003.39003.3900500
Jun 20, 20223.28003.28003.28003.28003.28001,200
Jun 17, 20223.38003.38003.38003.38003.3800600
Jun 16, 20223.48003.48003.48003.48003.4800100
Jun 15, 20223.66003.66003.66003.66003.6600-
Jun 14, 20223.66003.66003.66003.66003.6600600
Jun 13, 20223.47003.57003.47003.57003.57001,400
Jun 10, 20223.70003.70003.70003.70003.7000-
Jun 09, 20223.70003.70003.70003.70003.7000-
Jun 08, 20223.70003.70003.70003.70003.7000-
Jun 07, 20223.70003.70003.70003.70003.7000-
Jun 06, 20223.70003.70003.69003.70003.70001,400
Jun 03, 20223.69003.69003.69003.69003.6900-
Jun 02, 20223.69003.70003.69003.69003.69001,200
Jun 01, 20223.70003.70003.70003.70003.70005,400
May 31, 20223.65003.65003.65003.65003.65001,200
May 30, 20223.56003.56003.56003.56003.5600-
May 27, 20223.59003.70003.56003.56003.560026,200
May 26, 20223.58003.58003.49003.50003.50001,900
May 25, 20223.59003.59003.59003.59003.5900-
May 24, 20223.59003.59003.59003.59003.5900-
May 20, 20223.60003.60003.59003.59003.59004,500
May 19, 20223.70003.70003.49003.49003.4900300
May 18, 20223.77003.77003.77003.77003.7700-
May 17, 20223.84003.84003.67003.77003.770033,200
May 16, 20223.81003.81003.81003.81003.8100-
May 13, 20223.81003.81003.81003.81003.8100-
May 12, 20223.81003.81003.81003.81003.8100100
May 11, 20223.82003.82003.82003.82003.8200100
May 10, 20224.01004.01003.80003.80003.800013,000
May 09, 20224.02004.02004.01004.01004.01003,900
May 06, 20224.02004.02004.02004.02004.0200500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...