STOCKS TRADE MIXED AMID MORE U.S. INFLATION COOLDOWN

'No huge surprises': Why Apple stock hasn't moved much on iPhone 16 news

Pioneering Technology Corp. (PTE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

As of 02:09PM EDT. Market open.

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,000
Sept 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Aug 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	800
Aug 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
Aug 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jul 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,600
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,300
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,000
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,100
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,700
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Jun 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,700
Jun 06, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	7,000
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jun 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,100
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,300
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,375.38+164.21(+0.71%)

S&P 5005,556.52+2.39(+0.04%)

DOW40,801.09-60.62(-0.15%)

CAD/USD0.7356-0.0012(-0.16%)

CRUDE OIL69.44+2.13(+3.16%)

Bitcoin CAD78,264.00+1,129.17(+1.46%)

STOCKS TRADE MIXED AMID MORE U.S. INFLATION COOLDOWN

Pioneering Technology Corp. (PTE.V)

S&P/TSX
23,375.38
+164.21(+0.71%)

S&P 500
5,556.52
+2.39(+0.04%)

DOW
40,801.09
-60.62(-0.15%)

CAD/USD
0.7356
-0.0012(-0.16%)

CRUDE OIL
69.44
+2.13(+3.16%)

Bitcoin CAD
78,264.00
+1,129.17(+1.46%)