Pivotree, Inc. PVT
TSXV · Kanada · Teknoloji Hizmetleri
CAD 1,100,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,10 | %0,00 | CAD 1,10 | CAD 1,11 | CAD 1,10 | 7,90K |
| 2026-09-30 | CAD 1,10 | +%4,76 | CAD 1,07 | CAD 1,10 | CAD 1,07 | 2,70K |
| 2026-09-29 | CAD 1,05 | %0,00 | CAD 1,05 | CAD 1,05 | CAD 1,05 | 0 |
| 2026-09-28 | CAD 1,05 | -%4,55 | CAD 1,08 | CAD 1,08 | CAD 1,05 | 800 |
| 2026-09-25 | CAD 1,10 | +%4,76 | CAD 1,14 | CAD 1,14 | CAD 1,10 | 12,60K |
| 2026-09-24 | CAD 1,05 | -%7,08 | CAD 1,15 | CAD 1,15 | CAD 1,05 | 22,80K |
| 2026-09-23 | CAD 1,13 | -%1,74 | CAD 1,13 | CAD 1,13 | CAD 1,13 | 200 |
| 2026-09-22 | CAD 1,15 | +%1,77 | CAD 1,15 | CAD 1,15 | CAD 1,15 | 2,00K |
| 2026-09-21 | CAD 1,13 | +%2,73 | CAD 1,15 | CAD 1,15 | CAD 1,13 | 900 |
| 2026-09-18 | CAD 1,10 | -%2,65 | CAD 1,11 | CAD 1,11 | CAD 1,10 | 2,20K |
| 2026-09-17 | CAD 1,13 | -%1,74 | CAD 1,13 | CAD 1,13 | CAD 1,13 | 100 |
| 2026-09-16 | CAD 1,15 | %0,00 | CAD 1,16 | CAD 1,16 | CAD 1,15 | 2,60K |
| 2026-09-15 | CAD 1,15 | %0,00 | CAD 1,15 | CAD 1,15 | CAD 1,15 | 0 |
| 2026-09-14 | CAD 1,15 | %0,00 | CAD 1,15 | CAD 1,15 | CAD 1,15 | 0 |
| 2026-09-11 | CAD 1,15 | %0,00 | CAD 1,17 | CAD 1,17 | CAD 1,15 | 11,90K |
| 2026-09-10 | CAD 1,15 | -%2,54 | CAD 1,15 | CAD 1,15 | CAD 1,15 | 1,00K |
| 2026-09-09 | CAD 1,18 | -%6,35 | CAD 1,16 | CAD 1,18 | CAD 1,10 | 2,00K |
| 2026-09-08 | CAD 1,26 | +%3,28 | CAD 1,26 | CAD 1,27 | CAD 1,26 | 1,70K |
| 2026-09-04 | CAD 1,22 | +%1,67 | CAD 1,20 | CAD 1,24 | CAD 1,20 | 600 |
| 2026-09-03 | CAD 1,20 | -%2,44 | CAD 1,20 | CAD 1,20 | CAD 1,20 | 100 |
| 2026-09-02 | CAD 1,23 | +%1,65 | CAD 1,19 | CAD 1,23 | CAD 1,12 | 10,20K |
| 2026-09-01 | CAD 1,21 | +%5,22 | CAD 1,17 | CAD 1,21 | CAD 1,17 | 900 |
| 2026-08-31 | CAD 1,15 | +%12,75 | CAD 1,02 | CAD 1,18 | CAD 1,02 | 12,20K |
| 2026-08-28 | CAD 1,02 | -%5,56 | CAD 1,06 | CAD 1,06 | CAD 1,02 | 2,90K |
| 2026-08-27 | CAD 1,08 | +%0,93 | CAD 1,05 | CAD 1,08 | CAD 1,01 | 6,60K |
| 2026-08-26 | CAD 1,07 | -%0,93 | CAD 1,08 | CAD 1,08 | CAD 1,07 | 1,30K |
| 2026-08-25 | CAD 1,08 | -%2,70 | CAD 1,10 | CAD 1,15 | CAD 1,08 | 1,60K |
| 2026-08-24 | CAD 1,11 | -%5,13 | CAD 1,18 | CAD 1,18 | CAD 1,11 | 5,80K |
| 2026-08-21 | CAD 1,17 | +%2,63 | CAD 1,15 | CAD 1,17 | CAD 1,15 | 300 |
| 2026-08-20 | CAD 1,14 | -%10,94 | CAD 1,25 | CAD 1,25 | CAD 1,06 | 19,50K |
| 2026-08-19 | CAD 1,28 | -%1,54 | CAD 1,24 | CAD 1,28 | CAD 1,24 | 200 |
| 2026-08-18 | CAD 1,30 | -%9,72 | CAD 1,37 | CAD 1,37 | CAD 1,25 | 29,00K |
| 2026-08-17 | CAD 1,44 | +%2,86 | CAD 1,40 | CAD 1,44 | CAD 1,40 | 2,00K |
| 2026-08-14 | CAD 1,40 | -%1,41 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 1,40K |
| 2026-08-13 | CAD 1,42 | +%1,43 | CAD 1,42 | CAD 1,42 | CAD 1,42 | 200 |
| 2026-08-12 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 0 |
| 2026-08-11 | CAD 1,40 | -%4,11 | CAD 1,44 | CAD 1,44 | CAD 1,40 | 2,00K |
| 2026-08-10 | CAD 1,46 | -%2,67 | CAD 1,46 | CAD 1,46 | CAD 1,46 | 100 |
| 2026-08-07 | CAD 1,50 | +%3,45 | CAD 1,47 | CAD 1,50 | CAD 1,47 | 2,00K |
| 2026-08-06 | CAD 1,45 | -%2,03 | CAD 1,34 | CAD 1,45 | CAD 1,34 | 3,00K |
| 2026-08-05 | CAD 1,48 | %0,00 | CAD 1,48 | CAD 1,48 | CAD 1,48 | 400 |
| 2026-08-04 | CAD 1,48 | +%1,37 | CAD 1,48 | CAD 1,48 | CAD 1,48 | 300 |
| 2026-07-31 | CAD 1,46 | -%2,67 | CAD 1,46 | CAD 1,46 | CAD 1,46 | 100 |
| 2026-07-30 | CAD 1,50 | +%11,94 | CAD 1,40 | CAD 1,50 | CAD 1,40 | 8,10K |
| 2026-07-29 | CAD 1,34 | %0,00 | CAD 1,34 | CAD 1,34 | CAD 1,34 | 100 |
| 2026-07-28 | CAD 1,34 | %0,00 | CAD 1,35 | CAD 1,35 | CAD 1,34 | 2,50K |
| 2026-07-27 | CAD 1,34 | +%1,52 | CAD 1,34 | CAD 1,34 | CAD 1,34 | 200 |
| 2026-07-24 | CAD 1,32 | -%2,94 | CAD 1,32 | CAD 1,32 | CAD 1,32 | 16,90K |
| 2026-07-23 | CAD 1,36 | +%3,03 | CAD 1,36 | CAD 1,36 | CAD 1,36 | 100 |
| 2026-07-22 | CAD 1,32 | %0,00 | CAD 1,32 | CAD 1,32 | CAD 1,32 | 0 |
| 2026-07-21 | CAD 1,32 | -%0,75 | CAD 1,32 | CAD 1,32 | CAD 1,32 | 1,80K |
| 2026-07-20 | CAD 1,33 | %0,00 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 0 |
| 2026-07-17 | CAD 1,33 | -%1,48 | CAD 1,33 | CAD 1,33 | CAD 1,33 | 200 |
| 2026-07-16 | CAD 1,35 | -%2,88 | CAD 1,35 | CAD 1,35 | CAD 1,35 | 1,50K |
| 2026-07-15 | CAD 1,39 | %0,00 | CAD 1,39 | CAD 1,39 | CAD 1,39 | 0 |
| 2026-07-14 | CAD 1,39 | %0,00 | CAD 1,39 | CAD 1,39 | CAD 1,39 | 0 |
| 2026-07-13 | CAD 1,39 | %0,00 | CAD 1,39 | CAD 1,39 | CAD 1,39 | 0 |
| 2026-07-10 | CAD 1,39 | +%2,21 | CAD 1,45 | CAD 1,45 | CAD 1,39 | 700 |
| 2026-07-09 | CAD 1,36 | -%0,73 | CAD 1,36 | CAD 1,36 | CAD 1,36 | 1,50K |
| 2026-07-08 | CAD 1,37 | %0,00 | CAD 1,37 | CAD 1,37 | CAD 1,37 | 100 |
| 2026-07-07 | CAD 1,37 | -%1,44 | CAD 1,39 | CAD 1,39 | CAD 1,37 | 900 |
| 2026-07-06 | CAD 1,39 | -%0,71 | CAD 1,39 | CAD 1,39 | CAD 1,39 | 300 |
| 2026-07-03 | CAD 1,40 | -%3,45 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 5,20K |
| 2026-07-02 | CAD 1,45 | +%5,07 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 200 |
| 2026-06-30 | CAD 1,38 | -%1,43 | CAD 1,38 | CAD 1,38 | CAD 1,38 | 500 |
| 2026-06-29 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 0 |
| 2026-06-26 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 1,40K |
| 2026-06-25 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 300 |
| 2026-06-24 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,40 | CAD 1,40 | 1,70K |
| 2026-06-23 | CAD 1,40 | -%1,41 | CAD 1,43 | CAD 1,43 | CAD 1,40 | 3,30K |
| 2026-06-22 | CAD 1,42 | %0,00 | CAD 1,40 | CAD 1,43 | CAD 1,40 | 2,20K |
| 2026-06-19 | CAD 1,42 | %0,00 | CAD 1,42 | CAD 1,42 | CAD 1,42 | 0 |
| 2026-06-18 | CAD 1,42 | %0,00 | CAD 1,42 | CAD 1,42 | CAD 1,42 | 0 |
| 2026-06-17 | CAD 1,42 | %0,00 | CAD 1,42 | CAD 1,42 | CAD 1,42 | 0 |
| 2026-06-16 | CAD 1,42 | -%2,07 | CAD 1,41 | CAD 1,42 | CAD 1,39 | 2,90K |
| 2026-06-15 | CAD 1,45 | -%2,03 | CAD 1,45 | CAD 1,45 | CAD 1,45 | 400 |
| 2026-06-12 | CAD 1,48 | -%1,33 | CAD 1,48 | CAD 1,48 | CAD 1,48 | 200 |
| 2026-06-11 | CAD 1,50 | -%2,60 | CAD 1,52 | CAD 1,52 | CAD 1,50 | 4,70K |
| 2026-06-10 | CAD 1,54 | -%1,28 | CAD 1,54 | CAD 1,54 | CAD 1,54 | 100 |
| 2026-06-09 | CAD 1,56 | +%3,31 | CAD 1,54 | CAD 1,57 | CAD 1,54 | 3,40K |
| 2026-06-08 | CAD 1,51 | +%0,67 | CAD 1,50 | CAD 1,51 | CAD 1,50 | 2,40K |
| 2026-06-05 | CAD 1,50 | -%5,66 | CAD 1,55 | CAD 1,55 | CAD 1,50 | 5,90K |
| 2026-06-04 | CAD 1,59 | +%0,63 | CAD 1,55 | CAD 1,59 | CAD 1,55 | 700 |
| 2026-06-03 | CAD 1,58 | -%0,63 | CAD 1,59 | CAD 1,59 | CAD 1,58 | 1,20K |
| 2026-06-02 | CAD 1,59 | +%1,92 | CAD 1,59 | CAD 1,59 | CAD 1,59 | 1,20K |
| 2026-06-01 | CAD 1,56 | +%1,30 | CAD 1,55 | CAD 1,56 | CAD 1,55 | 800 |
| 2026-05-29 | CAD 1,54 | +%2,67 | CAD 1,54 | CAD 1,54 | CAD 1,54 | 100 |
| 2026-05-28 | CAD 1,50 | -%3,23 | CAD 1,53 | CAD 1,53 | CAD 1,50 | 700 |
| 2026-05-27 | CAD 1,55 | +%0,65 | CAD 1,55 | CAD 1,55 | CAD 1,55 | 100 |
| 2026-05-26 | CAD 1,54 | %0,00 | CAD 1,53 | CAD 1,54 | CAD 1,50 | 1,40K |