Singapore markets closed

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.6200-0.0400 (-2.41%)
As of 09:30AM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241.65001.62001.62001.62001.6200506
29 Feb 20241.65001.66001.62001.66001.66005,400
28 Feb 20241.65001.68001.65001.65001.65006,300
27 Feb 20241.68001.68001.65001.68001.68004,300
26 Feb 20241.68001.69001.68001.68001.68001,600
23 Feb 20241.69001.69001.69001.69001.6900300
22 Feb 20241.70001.70001.67001.69001.69001,200
21 Feb 20241.70001.70001.65001.70001.70003,000
20 Feb 20241.74001.74001.70001.70001.70004,300
16 Feb 20241.68001.68001.64001.65501.65502,700
15 Feb 20241.69001.73001.62001.62001.620013,000
14 Feb 20241.69001.69001.69001.69001.69002,300
13 Feb 20241.68001.69001.67001.69001.690010,700
12 Feb 20241.70001.73001.68001.68001.68009,200
09 Feb 20241.86001.89001.69001.70001.700013,100
08 Feb 20241.76001.86001.75001.85001.85003,200
07 Feb 20241.80001.85001.80001.85001.85007,700
06 Feb 20241.80001.80001.80001.80001.8000200
05 Feb 20241.70001.78001.70001.78001.78001,000
02 Feb 20241.80001.86001.80001.86001.86006,300
01 Feb 20241.86001.86001.72001.86001.860018,600
31 Jan 20241.90001.94001.80001.88001.880032,700
30 Jan 20241.80001.86001.80001.84001.8400900
29 Jan 20241.71001.71001.71001.71001.7100700
26 Jan 20241.71001.75001.70501.75001.75002,100
25 Jan 20241.65001.70001.62001.65001.650010,000
24 Jan 20241.56001.65001.56001.62001.62002,400
23 Jan 20241.50001.59001.50001.54001.540011,500
22 Jan 20241.51001.51001.50001.50001.50002,600
19 Jan 20241.49001.49001.48001.48001.48003,300
18 Jan 20241.52001.52001.52001.52001.5200200
17 Jan 20241.50001.50001.37001.40001.400038,800
16 Jan 20241.55001.55001.53001.53001.5300200
15 Jan 20241.45001.50001.45001.50001.5000600
12 Jan 20241.51001.51001.47001.47001.470011,500
11 Jan 20241.50001.50001.49001.50001.500021,400
10 Jan 20241.41001.45001.41001.45001.4500200
09 Jan 20241.46001.46001.46001.46001.4600100
08 Jan 20241.50001.50001.47001.47001.47001,100
05 Jan 20241.50001.50001.50001.50001.50004,600
04 Jan 20241.45001.50001.45001.50001.5000700
03 Jan 20241.53001.54001.42001.42001.420022,000
02 Jan 20241.57001.57001.52001.52001.5200700
29 Dec 20231.53001.55001.50001.55001.55004,000
28 Dec 20231.49001.51001.48001.51001.51001,100
27 Dec 20231.50001.50001.47001.47001.470012,800
22 Dec 20231.52001.52001.49001.49001.490010,800
21 Dec 20231.59001.59001.50001.50001.500017,700
20 Dec 20231.53001.58001.50001.53001.530018,200
19 Dec 20231.50001.50001.45001.49001.490026,400
18 Dec 20231.60001.60001.50001.50001.500037,100
15 Dec 20231.61001.61001.60001.60001.600014,300
14 Dec 20231.60001.61001.60001.60001.60008,500
13 Dec 20231.63001.64001.56001.60001.6000900
12 Dec 20231.62001.70001.62001.65001.65006,200
11 Dec 20231.66001.66001.60001.60001.60009,600
08 Dec 20231.68001.68001.62001.66001.66004,400
07 Dec 20231.66001.66001.65001.66001.66006,900
06 Dec 20231.66001.69001.66001.69001.6900300
05 Dec 20231.68001.69001.66001.69001.69002,600
04 Dec 20231.66001.66001.66001.66001.66004,600
01 Dec 20231.64001.66001.64001.66001.6600600
30 Nov 20231.79001.79001.57001.61001.610017,900
29 Nov 20231.84001.84001.80001.81001.810012,700
28 Nov 20231.77001.77001.73001.73001.73006,400
27 Nov 20231.77001.80001.77001.77001.770010,400
24 Nov 20231.80001.80001.80001.80001.80009,400
23 Nov 20231.72001.81001.72001.81001.81003,100
22 Nov 20231.62001.70001.62001.70001.7000300
21 Nov 20231.48001.60001.48001.60001.60004,600
20 Nov 20231.76001.76001.72001.76001.760015,600
17 Nov 20231.72001.72001.65001.72001.720028,600
16 Nov 20231.56001.76001.56001.76001.76004,400
15 Nov 20231.81001.81001.43001.56001.560058,200
14 Nov 20231.80001.80001.79001.79001.79004,100
13 Nov 20231.83001.83001.83001.83001.8300-
10 Nov 20231.86001.87001.82001.83001.830016,600
09 Nov 20231.95002.00001.86001.86001.860010,200
08 Nov 20231.98001.98001.93001.93001.93005,500
07 Nov 20231.97001.98001.97001.98001.98001,300
06 Nov 20231.91001.95001.91001.95001.95001,300
03 Nov 20232.12002.12002.04002.04002.04008,200
02 Nov 20232.02002.05002.01002.01002.01001,400
01 Nov 20232.05002.05001.96001.96001.960010,000
31 Oct 20232.11002.22002.01002.05002.05009,000
30 Oct 20232.06002.11002.06002.11002.110010,500
27 Oct 20232.06002.07001.95001.95001.95006,500
26 Oct 20231.86002.07001.86002.07002.070018,500
25 Oct 20232.07002.08002.07002.08002.0800300
24 Oct 20232.14002.17002.00002.00002.00009,800
23 Oct 20232.14002.14002.14002.14002.1400100
20 Oct 20232.09002.09002.09002.09002.0900-
19 Oct 20232.14002.14002.07002.09002.09007,600
18 Oct 20231.98002.12001.98002.12002.12001,500
17 Oct 20232.03002.16002.03002.16002.1600600
16 Oct 20232.19002.25002.10002.16002.16009,400
13 Oct 20232.05002.25002.05002.24002.24002,200
12 Oct 20232.08002.14002.01002.01002.01005,000
11 Oct 20232.15002.17002.07002.07002.070011,700
10 Oct 20232.16002.16001.97002.12002.120021,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...