Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinetree Capital Ltd (TSX: PNP )

5.800 -0.050 (-0.85%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 5.800 5.850 5.750 5.800 9,409 -0.05(-0.85%)
May 22, 2024 5.890 5.890 5.810 5.850 29,450 -0.05(-0.85%)
May 21, 2024 5.750 5.990 5.750 5.900 10,630 +0.05(+0.85%)
May 17, 2024 5.850 0 +0.10(+1.74%)
May 16, 2024 5.700 5.750 5.620 5.750 6,775 -0.04(-0.69%)
May 15, 2024 5.720 5.790 5.720 5.790 300 +0.00(+0.00%)
May 14, 2024 5.850 5.850 5.750 5.790 26,510 +0.02(+0.35%)
May 13, 2024 5.770 5.900 5.760 5.770 3,492 +0.01(+0.17%)
May 10, 2024 5.660 5.860 5.650 5.760 21,143 +0.13(+2.31%)
May 09, 2024 5.860 5.860 5.620 5.630 2,175 -0.15(-2.60%)
May 08, 2024 5.990 5.990 5.780 5.780 20,320 -0.07(-1.20%)
May 07, 2024 5.770 5.850 5.760 5.850 11,750 +0.09(+1.56%)
May 06, 2024 5.770 5.770 5.760 5.760 3,039 -0.01(-0.17%)
May 03, 2024 5.660 5.770 5.510 5.770 2,900 +0.03(+0.52%)
May 02, 2024 5.880 5.880 5.730 5.740 4,220 -0.13(-2.21%)
May 01, 2024 5.660 5.870 5.660 5.870 1,300 +0.24(+4.26%)
Apr 30, 2024 5.640 5.700 5.500 5.630 5,300 -0.06(-1.05%)
Apr 29, 2024 5.890 5.900 5.690 5.690 15,828 -0.16(-2.74%)
Apr 26, 2024 5.650 5.850 5.630 5.850 20,543 +0.33(+5.98%)
Apr 25, 2024 5.600 5.600 5.500 5.520 9,790 -0.03(-0.54%)
Apr 23, 2024 5.550 25 -0.05(-0.89%)
Apr 22, 2024 5.640 5.640 5.600 5.600 1,402 -0.04(-0.71%)
Apr 19, 2024 5.640 5.750 5.640 5.640 12,300 -0.01(-0.18%)
Apr 18, 2024 5.530 5.650 5.530 5.650 700 +0.01(+0.18%)
Apr 17, 2024 5.760 5.770 5.640 5.640 1,800 -0.01(-0.18%)
Apr 16, 2024 5.500 5.650 5.500 5.650 1,084 +0.08(+1.44%)
Apr 15, 2024 5.600 5.600 5.570 5.570 3,700 -0.03(-0.54%)
Apr 12, 2024 5.620 5.620 5.580 5.600 1,690 -0.03(-0.53%)
Apr 11, 2024 5.640 5.640 5.630 5.630 6,000 +0.02(+0.36%)
Apr 09, 2024 5.610 0 -0.17(-2.94%)
Apr 08, 2024 5.670 5.780 5.650 5.780 5,060 +0.12(+2.12%)
Apr 05, 2024 5.770 5.800 5.660 5.660 601 +0.04(+0.71%)
Apr 04, 2024 5.720 5.720 5.620 5.620 4,105 -0.04(-0.71%)
Apr 03, 2024 5.650 5.700 5.650 5.660 601 +0.06(+1.07%)
Apr 02, 2024 5.700 5.700 5.600 5.600 4,875 -0.10(-1.75%)
Apr 01, 2024 5.790 5.790 5.700 5.700 4,322 +0.01(+0.18%)
Mar 28, 2024 5.690 0 +0.00(+0.00%)
Mar 27, 2024 5.700 5.760 5.590 5.690 10,110 -0.11(-1.90%)
Mar 26, 2024 5.680 5.800 5.680 5.800 5,068 +0.00(+0.00%)
Mar 25, 2024 5.800 5.800 5.690 5.800 3,215 +0.08(+1.40%)
Mar 22, 2024 5.790 5.800 5.680 5.720 2,500 +0.02(+0.35%)
Mar 21, 2024 5.610 5.740 5.560 5.700 6,450 +0.05(+0.88%)
Mar 20, 2024 5.410 5.650 5.410 5.650 2,634 +0.02(+0.36%)
Mar 19, 2024 5.460 5.770 5.460 5.630 6,135 +0.09(+1.62%)
Mar 18, 2024 5.310 5.550 5.300 5.540 55,485 +0.25(+4.73%)
Mar 15, 2024 5.300 5.350 5.230 5.290 16,906 -0.01(-0.19%)
Mar 14, 2024 5.250 5.310 5.250 5.300 16,300 +0.05(+0.95%)
Mar 13, 2024 5.010 5.250 5.010 5.250 10,817 +0.25(+5.00%)
Mar 11, 2024 5.000 0 -0.08(-1.57%)
Mar 08, 2024 4.980 5.120 4.980 5.080 6,600 +0.09(+1.80%)
Mar 07, 2024 5.000 5.140 4.990 4.990 8,085 -0.01(-0.20%)
Mar 06, 2024 5.000 5.000 4.990 5.000 6,300 -0.01(-0.20%)
Mar 05, 2024 5.240 5.250 5.000 5.010 7,002 -0.14(-2.72%)
Mar 04, 2024 5.070 5.310 5.050 5.150 8,175 +0.35(+7.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.