U.S. Markets closed

Pinetree Capital Ltd. (PNP.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
2.09-0.09 (-4.13%)
At close: 3:58PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172.172.192.092.092.0928,000
Jun 22, 20172.142.182.102.182.1815,700
Jun 21, 20172.132.152.122.152.157,000
Jun 20, 20172.162.162.122.122.121,200
Jun 19, 20172.182.232.122.162.165,800
Jun 16, 20172.152.152.112.122.1210,100
Jun 15, 20172.202.252.132.132.1331,000
Jun 14, 20172.202.202.132.172.174,900
Jun 13, 20172.152.222.152.222.222,000
Jun 12, 20172.292.292.192.202.2017,000
Jun 09, 20172.182.312.182.312.318,300
Jun 08, 20172.192.192.172.172.173,400
Jun 07, 20172.162.202.162.192.1911,200
Jun 06, 20172.182.182.152.162.161,900
Jun 05, 20172.172.172.152.152.151,600
Jun 02, 20172.122.142.122.142.141,500
Jun 01, 20172.132.152.122.122.124,600
May 31, 20172.202.242.182.242.245,000
May 30, 20172.352.352.122.122.128,400
May 29, 20172.372.372.352.352.35600
May 26, 20172.382.392.322.322.323,100
May 25, 20172.402.402.312.312.312,600
May 24, 20172.462.462.352.402.4024,900
May 23, 20172.612.622.612.612.6110,100
May 19, 20172.612.652.612.612.6126,200
May 18, 20172.602.712.602.652.6516,000
May 17, 20172.622.642.492.642.6445,200
May 16, 20172.812.982.682.792.7915,800
May 15, 20172.913.162.913.003.00272,700
May 12, 20173.763.763.003.013.0144,800
May 11, 20173.773.773.703.703.703,900
May 10, 20173.523.903.523.773.7715,800
May 09, 20173.603.643.603.643.642,700
May 08, 20173.273.893.263.763.7627,000
May 05, 20173.303.303.263.263.261,000
May 04, 20173.313.313.303.303.301,100
May 03, 20173.323.503.323.363.366,300
May 02, 20173.213.403.213.403.401,600
May 01, 20173.403.403.203.253.255,800
Apr 28, 20173.293.343.293.343.34800
Apr 27, 20173.253.253.153.153.151,700
Apr 26, 20173.203.293.053.153.152,500
Apr 25, 20173.193.202.953.203.2014,000
Apr 24, 20173.103.102.953.003.005,700
Apr 21, 20173.463.503.083.143.1415,900
Apr 20, 20172.864.022.863.503.50177,100
Apr 19, 20172.402.822.402.822.829,400
Apr 18, 20172.502.502.312.492.495,800
Apr 17, 20172.592.682.542.682.684,000
Apr 13, 20172.352.722.352.612.616,300
Apr 12, 20172.102.402.002.352.3537,500
Apr 11, 20171.751.821.751.811.814,200
Apr 10, 20171.701.801.701.801.808,400
Apr 07, 20171.741.751.701.751.754,100
Apr 06, 20171.711.741.701.741.7411,700
Apr 05, 20171.711.771.711.711.715,100
Apr 04, 20171.711.711.711.711.71300
Apr 03, 20171.781.781.751.751.751,200
Mar 31, 20171.711.721.711.721.721,800
Mar 30, 20171.721.721.721.721.72200
Mar 29, 20171.711.711.711.711.71600
Mar 28, 20171.711.731.711.721.721,400
Mar 27, 20171.741.741.741.741.74500
Mar 24, 20171.791.791.791.791.79900
Mar 23, 20171.771.781.771.781.781,700
Mar 22, 20171.751.751.711.721.722,500
Mar 21, 20171.791.791.791.791.79300
Mar 20, 20171.711.821.711.721.721,400
Mar 17, 20171.751.751.711.711.712,700
Mar 16, 20171.721.751.721.751.75800
Mar 15, 20171.831.831.731.741.7431,100
Mar 14, 20171.901.901.831.881.8835,300
Mar 13, 20171.901.931.881.931.933,400
Mar 10, 20171.902.021.902.002.009,900
Mar 09, 20172.052.052.002.022.0241,000
Mar 08, 20172.062.062.062.062.06100
Mar 07, 20172.202.202.152.152.151,400
Mar 06, 20172.212.212.202.202.201,200
Mar 03, 20172.232.272.222.272.273,400
Mar 02, 20172.222.252.222.252.253,700
Mar 01, 20172.232.232.232.232.23300
Feb 28, 20172.292.302.292.302.301,000
Feb 27, 20172.252.252.252.252.25800
Feb 24, 20172.222.222.222.222.223,200
Feb 23, 20172.232.232.222.232.231,900
Feb 22, 20172.232.252.232.252.254,900
Feb 21, 20172.232.292.232.242.241,700
Feb 17, 20172.252.342.242.252.254,000
Feb 16, 20172.342.342.342.342.34200
Feb 15, 20172.292.292.262.262.26800
Feb 14, 20172.302.302.302.302.30200
Feb 13, 20172.252.252.252.252.25500
Feb 10, 20172.302.302.232.252.2511,000
Feb 09, 20172.272.272.272.272.271,800
Feb 08, 20172.242.242.242.242.24200
Feb 07, 20172.212.262.212.262.26500
Feb 06, 20172.162.272.162.202.202,900
Feb 03, 20172.452.452.362.362.361,300
Feb 02, 20172.352.452.352.452.458,000
Feb 01, 20172.372.372.372.372.37200
*Close price adjusted for dividends and splits.
Loading more data...