Pinetree Capital Ltd. PNP
TSX · Canada · Finance
CAD 9.48+0.01 (+0.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.48 | +0.11% | CAD 9.48 | CAD 9.48 | CAD 9.48 | 161 |
| 2026-09-30 | CAD 9.47 | +2.38% | CAD 9.16 | CAD 9.50 | CAD 9.16 | 3.60K |
| 2026-09-29 | CAD 9.25 | -1.07% | CAD 9.25 | CAD 9.25 | CAD 9.21 | 700 |
| 2026-09-28 | CAD 9.35 | -2.60% | CAD 9.44 | CAD 9.44 | CAD 9.32 | 1.70K |
| 2026-09-25 | CAD 9.60 | +1.69% | CAD 9.64 | CAD 9.65 | CAD 9.55 | 1.60K |
| 2026-09-24 | CAD 9.44 | -2.68% | CAD 9.68 | CAD 9.69 | CAD 9.44 | 800 |
| 2026-09-23 | CAD 9.70 | 0.00% | CAD 9.70 | CAD 9.70 | CAD 9.70 | 0 |
| 2026-09-22 | CAD 9.70 | +1.57% | CAD 9.58 | CAD 9.70 | CAD 9.57 | 2.20K |
| 2026-09-21 | CAD 9.55 | +0.53% | CAD 9.51 | CAD 9.58 | CAD 9.51 | 1.40K |
| 2026-09-18 | CAD 9.50 | +0.11% | CAD 9.44 | CAD 9.50 | CAD 9.17 | 2.20K |
| 2026-09-17 | CAD 9.49 | +1.39% | CAD 9.43 | CAD 9.49 | CAD 9.42 | 600 |
| 2026-09-16 | CAD 9.36 | +1.08% | CAD 9.16 | CAD 9.49 | CAD 9.16 | 5.60K |
| 2026-09-15 | CAD 9.26 | +0.65% | CAD 9.20 | CAD 9.26 | CAD 9.20 | 3.40K |
| 2026-09-14 | CAD 9.20 | -2.95% | CAD 9.27 | CAD 9.41 | CAD 9.20 | 5.90K |
| 2026-09-11 | CAD 9.48 | +0.32% | CAD 9.55 | CAD 9.55 | CAD 9.26 | 4.40K |
| 2026-09-10 | CAD 9.45 | -1.36% | CAD 9.51 | CAD 9.51 | CAD 9.45 | 500 |
| 2026-09-09 | CAD 9.58 | +1.70% | CAD 9.41 | CAD 9.58 | CAD 9.41 | 2.20K |
| 2026-09-08 | CAD 9.42 | -3.58% | CAD 9.84 | CAD 9.84 | CAD 9.26 | 2.30K |
| 2026-09-04 | CAD 9.77 | +0.72% | CAD 9.57 | CAD 9.80 | CAD 9.57 | 2.90K |
| 2026-09-03 | CAD 9.70 | -0.92% | CAD 9.85 | CAD 9.85 | CAD 9.70 | 700 |
| 2026-09-02 | CAD 9.79 | +0.72% | CAD 9.79 | CAD 9.80 | CAD 9.79 | 3.20K |
| 2026-09-01 | CAD 9.72 | +1.14% | CAD 9.58 | CAD 9.72 | CAD 9.58 | 400 |
| 2026-08-31 | CAD 9.61 | -1.44% | CAD 9.72 | CAD 9.72 | CAD 9.58 | 1.50K |
| 2026-08-28 | CAD 9.75 | -1.22% | CAD 9.85 | CAD 9.85 | CAD 9.75 | 500 |
| 2026-08-27 | CAD 9.87 | +4.00% | CAD 9.48 | CAD 10.00 | CAD 9.48 | 9.90K |
| 2026-08-26 | CAD 9.49 | -2.47% | CAD 9.66 | CAD 9.66 | CAD 9.49 | 400 |
| 2026-08-25 | CAD 9.73 | -0.41% | CAD 9.50 | CAD 9.84 | CAD 9.47 | 3.90K |
| 2026-08-24 | CAD 9.77 | -1.31% | CAD 9.42 | CAD 9.89 | CAD 9.42 | 1.30K |
| 2026-08-21 | CAD 9.90 | +6.00% | CAD 9.34 | CAD 9.90 | CAD 9.34 | 9.20K |
| 2026-08-20 | CAD 9.34 | -0.64% | CAD 9.34 | CAD 9.34 | CAD 9.34 | 100 |
| 2026-08-19 | CAD 9.40 | -1.26% | CAD 9.53 | CAD 9.58 | CAD 9.39 | 3.70K |
| 2026-08-18 | CAD 9.52 | -1.65% | CAD 10.25 | CAD 10.25 | CAD 9.51 | 1.30K |
| 2026-08-17 | CAD 9.68 | -2.02% | CAD 9.83 | CAD 9.90 | CAD 9.68 | 1.10K |
| 2026-08-14 | CAD 9.88 | -0.60% | CAD 9.94 | CAD 9.94 | CAD 9.77 | 2.70K |
| 2026-08-13 | CAD 9.94 | +6.54% | CAD 9.25 | CAD 9.99 | CAD 9.25 | 11.50K |
| 2026-08-12 | CAD 9.33 | -0.74% | CAD 9.30 | CAD 9.41 | CAD 9.25 | 5.20K |
| 2026-08-11 | CAD 9.40 | +1.51% | CAD 9.40 | CAD 9.40 | CAD 9.25 | 900 |
| 2026-08-10 | CAD 9.26 | +0.65% | CAD 9.26 | CAD 9.26 | CAD 9.25 | 1.40K |
| 2026-08-07 | CAD 9.20 | -3.97% | CAD 9.65 | CAD 9.73 | CAD 9.20 | 10.80K |
| 2026-08-06 | CAD 9.58 | +1.91% | CAD 9.34 | CAD 9.58 | CAD 9.26 | 1.00K |
| 2026-08-05 | CAD 9.40 | +0.21% | CAD 9.31 | CAD 9.42 | CAD 9.11 | 2.20K |
| 2026-08-04 | CAD 9.38 | +4.22% | CAD 9.00 | CAD 9.52 | CAD 9.00 | 2.40K |
| 2026-07-31 | CAD 9.00 | -0.55% | CAD 8.99 | CAD 9.30 | CAD 8.99 | 8.40K |
| 2026-07-30 | CAD 9.05 | -0.22% | CAD 9.25 | CAD 9.26 | CAD 9.05 | 2.00K |
| 2026-07-29 | CAD 9.07 | -4.73% | CAD 9.45 | CAD 9.50 | CAD 9.06 | 9.30K |
| 2026-07-28 | CAD 9.52 | +6.37% | CAD 9.05 | CAD 9.55 | CAD 9.05 | 3.00K |
| 2026-07-27 | CAD 8.95 | 0.00% | CAD 8.85 | CAD 9.11 | CAD 8.85 | 4.60K |
| 2026-07-24 | CAD 8.95 | +1.36% | CAD 8.81 | CAD 8.95 | CAD 8.70 | 5.90K |
| 2026-07-23 | CAD 8.83 | -4.02% | CAD 9.21 | CAD 9.21 | CAD 8.83 | 6.80K |
| 2026-07-22 | CAD 9.20 | -5.06% | CAD 9.80 | CAD 9.90 | CAD 9.20 | 8.00K |
| 2026-07-21 | CAD 9.69 | -1.02% | CAD 9.65 | CAD 9.69 | CAD 9.54 | 2.80K |
| 2026-07-20 | CAD 9.79 | -0.51% | CAD 9.75 | CAD 9.79 | CAD 9.54 | 1.00K |
| 2026-07-17 | CAD 9.84 | +0.31% | CAD 9.76 | CAD 9.84 | CAD 9.61 | 3.10K |
| 2026-07-16 | CAD 9.81 | -0.20% | CAD 9.75 | CAD 9.83 | CAD 9.75 | 300 |
| 2026-07-15 | CAD 9.83 | +2.93% | CAD 9.64 | CAD 9.83 | CAD 9.56 | 4.30K |
| 2026-07-14 | CAD 9.55 | +1.92% | CAD 9.39 | CAD 9.66 | CAD 9.29 | 2.40K |
| 2026-07-13 | CAD 9.37 | -1.88% | CAD 9.27 | CAD 9.41 | CAD 9.27 | 2.00K |
| 2026-07-10 | CAD 9.55 | +3.80% | CAD 9.21 | CAD 9.55 | CAD 9.21 | 2.40K |
| 2026-07-09 | CAD 9.20 | -0.43% | CAD 9.25 | CAD 9.27 | CAD 9.20 | 1.00K |
| 2026-07-08 | CAD 9.24 | -2.53% | CAD 9.42 | CAD 9.42 | CAD 9.22 | 700 |
| 2026-07-07 | CAD 9.48 | +2.16% | CAD 9.29 | CAD 9.63 | CAD 9.29 | 3.30K |
| 2026-07-06 | CAD 9.28 | 0.00% | CAD 9.28 | CAD 9.28 | CAD 9.28 | 100 |
| 2026-07-03 | CAD 9.28 | -0.64% | CAD 9.33 | CAD 9.35 | CAD 9.28 | 2.60K |
| 2026-07-02 | CAD 9.34 | +3.66% | CAD 9.00 | CAD 9.34 | CAD 9.00 | 1.20K |
| 2026-06-30 | CAD 9.01 | +0.11% | CAD 9.08 | CAD 9.08 | CAD 9.01 | 3.50K |
| 2026-06-29 | CAD 9.00 | -0.11% | CAD 9.08 | CAD 9.08 | CAD 9.00 | 1.80K |
| 2026-06-26 | CAD 9.01 | -0.77% | CAD 9.01 | CAD 9.01 | CAD 9.00 | 1.60K |
| 2026-06-25 | CAD 9.08 | +0.89% | CAD 9.00 | CAD 9.08 | CAD 8.82 | 13.50K |
| 2026-06-24 | CAD 9.00 | +0.11% | CAD 9.00 | CAD 9.10 | CAD 9.00 | 8.30K |
| 2026-06-23 | CAD 8.99 | +0.78% | CAD 8.90 | CAD 9.11 | CAD 8.89 | 10.00K |
| 2026-06-22 | CAD 8.92 | -1.76% | CAD 8.98 | CAD 8.98 | CAD 8.92 | 3.30K |
| 2026-06-19 | CAD 9.08 | 0.00% | CAD 8.66 | CAD 9.08 | CAD 8.66 | 300 |
| 2026-06-18 | CAD 9.08 | +3.18% | CAD 8.78 | CAD 9.18 | CAD 8.70 | 20.80K |
| 2026-06-17 | CAD 8.80 | -2.22% | CAD 8.97 | CAD 8.97 | CAD 8.76 | 13.60K |
| 2026-06-16 | CAD 9.00 | -2.07% | CAD 9.10 | CAD 9.10 | CAD 8.96 | 4.30K |
| 2026-06-15 | CAD 9.19 | +3.26% | CAD 9.05 | CAD 9.32 | CAD 8.91 | 23.70K |
| 2026-06-12 | CAD 8.90 | +0.45% | CAD 8.78 | CAD 8.90 | CAD 8.66 | 10.60K |
| 2026-06-11 | CAD 8.86 | -1.56% | CAD 9.01 | CAD 9.01 | CAD 8.79 | 6.90K |
| 2026-06-10 | CAD 9.00 | +0.22% | CAD 9.13 | CAD 9.16 | CAD 8.90 | 17.10K |
| 2026-06-09 | CAD 8.98 | -0.22% | CAD 8.92 | CAD 8.98 | CAD 8.92 | 300 |
| 2026-06-08 | CAD 9.00 | +3.69% | CAD 8.63 | CAD 9.00 | CAD 8.63 | 1.50K |
| 2026-06-05 | CAD 8.68 | -3.02% | CAD 9.10 | CAD 9.10 | CAD 8.66 | 6.10K |
| 2026-06-04 | CAD 8.95 | +1.70% | CAD 9.01 | CAD 9.12 | CAD 8.95 | 4.30K |
| 2026-06-03 | CAD 8.80 | -1.68% | CAD 9.01 | CAD 9.21 | CAD 8.79 | 13.80K |
| 2026-06-02 | CAD 8.95 | -7.54% | CAD 9.66 | CAD 9.66 | CAD 8.95 | 9.70K |
| 2026-06-01 | CAD 9.68 | +8.89% | CAD 8.95 | CAD 9.68 | CAD 8.95 | 10.40K |
| 2026-05-29 | CAD 8.89 | +0.45% | CAD 9.01 | CAD 9.01 | CAD 8.85 | 3.70K |
| 2026-05-28 | CAD 8.85 | -0.56% | CAD 9.38 | CAD 9.38 | CAD 8.85 | 8.90K |
| 2026-05-27 | CAD 8.90 | +3.37% | CAD 8.92 | CAD 9.40 | CAD 8.90 | 6.40K |
| 2026-05-26 | CAD 8.61 | -0.46% | CAD 8.77 | CAD 9.57 | CAD 8.49 | 8.20K |