Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 10:48AM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,700 |
| 25 Jul 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,900 |
| 24 Jul 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,700 |
| 23 Jul 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 4,100 |
| 22 Jul 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Jul 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 18 Jul 2024 | 1.3600 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 2,300 |
| 17 Jul 2024 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 3,600 |
| 16 Jul 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 300 |
| 15 Jul 2024 | 1.2300 | 1.3700 | 1.2300 | 1.3700 | 1.3700 | 3,500 |
| 12 Jul 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 400 |
| 11 Jul 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| 10 Jul 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,900 |
| 09 Jul 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 2,900 |
| 08 Jul 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 2,200 |
| 05 Jul 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 4,500 |
| 04 Jul 2024 | 1.4000 | 1.4000 | 1.1600 | 1.2400 | 1.2400 | 11,500 |
| 03 Jul 2024 | 1.2800 | 1.4400 | 1.2500 | 1.4400 | 1.4400 | 6,800 |
| 02 Jul 2024 | 1.2100 | 1.4000 | 1.1000 | 1.4000 | 1.4000 | 4,500 |
| 28 Jun 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 500 |
| 27 Jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 26 Jun 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 300 |
| 25 Jun 2024 | 1.2300 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 1,200 |
| 24 Jun 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 7,900 |
| 21 Jun 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 3,100 |
| 20 Jun 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 1,200 |
| 19 Jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 18 Jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 17 Jun 2024 | 1.2300 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 5,200 |
| 14 Jun 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 4,300 |
| 13 Jun 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 14,100 |
| 12 Jun 2024 | 1.4700 | 1.4700 | 1.2500 | 1.3200 | 1.3200 | 9,000 |
| 11 Jun 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 7,500 |
| 10 Jun 2024 | 1.3500 | 1.3700 | 1.2600 | 1.2900 | 1.2900 | 6,400 |
| 07 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 06 Jun 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 4,300 |
| 05 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 04 Jun 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,500 |
| 03 Jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| 31 May 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 8,700 |
| 30 May 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 500 |
| 29 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 600 |
| 28 May 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 15,900 |
| 27 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 24 May 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 400 |
| 23 May 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 300 |
| 22 May 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 3,900 |
| 21 May 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 11,500 |
| 17 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| 16 May 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 300 |
| 15 May 2024 | 1.6500 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 10,700 |
| 14 May 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 143,500 |
| 13 May 2024 | 1.6600 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 2,700 |
| 10 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 500 |
| 09 May 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 900 |
| 08 May 2024 | 1.7200 | 1.9000 | 1.7000 | 1.7000 | 1.7000 | 1,900 |
| 07 May 2024 | 1.6500 | 1.9600 | 1.6500 | 1.7000 | 1.7000 | 1,900 |
| 06 May 2024 | 2.1000 | 2.1000 | 1.6500 | 1.6600 | 1.6600 | 26,700 |
| 03 May 2024 | 2.1600 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 1,500 |
| 02 May 2024 | 1.7600 | 2.2000 | 1.7600 | 2.2000 | 2.2000 | 44,500 |
| 01 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 800 |
| 30 Apr 2024 | 1.7700 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 9,700 |
| 29 Apr 2024 | 1.5700 | 2.0000 | 1.4700 | 1.7600 | 1.7600 | 60,800 |
| 26 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 200 |
| 25 Apr 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 4,100 |
| 24 Apr 2024 | 1.4600 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 1,800 |
| 23 Apr 2024 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 52,200 |
| 22 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 1,600 |
| 19 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Apr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 12,900 |
| 17 Apr 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 12,200 |
| 16 Apr 2024 | 1.4200 | 1.5900 | 1.4200 | 1.5900 | 1.5900 | 5,800 |
| 15 Apr 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 800 |
| 12 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 4,000 |
| 11 Apr 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| 10 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 3,600 |
| 09 Apr 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 2,000 |
| 08 Apr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 29,000 |
| 05 Apr 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 11,600 |
| 04 Apr 2024 | 1.6000 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 17,000 |
| 03 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 900 |
| 02 Apr 2024 | 1.4400 | 1.5600 | 1.4400 | 1.5600 | 1.5600 | 23,900 |
| 01 Apr 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 11,100 |
| 28 Mar 2024 | 1.4000 | 1.5500 | 1.3700 | 1.5500 | 1.5500 | 18,900 |
| 27 Mar 2024 | 1.3800 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 8,300 |
| 26 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 5,600 |
| 25 Mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 3,200 |
| 22 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 1,200 |
| 21 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
| 20 Mar 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 3,700 |
| 19 Mar 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 13,300 |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 12,700 |
| 15 Mar 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 33,100 |
| 14 Mar 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,000 |
| 13 Mar 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 9,900 |
| 12 Mar 2024 | 1.5800 | 1.5800 | 1.4000 | 1.4200 | 1.4200 | 30,900 |
| 11 Mar 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 1,800 |
| 08 Mar 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 3,000 |
| 07 Mar 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 33,500 |
| 06 Mar 2024 | 1.8000 | 1.8000 | 1.6700 | 1.6700 | 1.6700 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.