Singapore markets closed

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.2400+0.0400 (+3.33%)
At close: 03:28PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241.20001.24001.20001.24001.2400400
11 Jul 20241.25001.25001.20001.20001.20001,000
10 Jul 20241.21001.21001.20001.20001.20001,900
09 Jul 20241.18001.24001.18001.24001.24002,900
08 Jul 20241.20001.20001.16001.16001.16002,200
05 Jul 20241.23001.24001.22001.24001.24004,500
04 Jul 20241.40001.40001.16001.24001.240011,500
03 Jul 20241.28001.44001.25001.44001.44006,800
02 Jul 20241.21001.40001.10001.40001.40004,500
28 Jun 20241.22001.22001.20001.20001.2000500
27 Jun 20241.24001.24001.24001.24001.2400-
26 Jun 20241.28001.28001.24001.24001.2400300
25 Jun 20241.23001.30001.21001.30001.30001,200
24 Jun 20241.27001.27001.25001.25001.25007,900
21 Jun 20241.28001.29001.25001.29001.29003,100
20 Jun 20241.44001.44001.30001.30001.30001,200
19 Jun 20241.28001.28001.28001.28001.2800-
18 Jun 20241.28001.28001.28001.28001.2800-
17 Jun 20241.23001.28001.19001.28001.28005,200
14 Jun 20241.23001.25001.23001.25001.25004,300
13 Jun 20241.26001.26001.21001.25001.250014,100
12 Jun 20241.47001.47001.25001.32001.32009,000
11 Jun 20241.46001.46001.36001.44001.44007,500
10 Jun 20241.35001.37001.26001.29001.29006,400
07 Jun 20241.36001.36001.36001.36001.3600-
06 Jun 20241.36001.39001.36001.36001.36004,300
05 Jun 20241.36001.36001.36001.36001.3600-
04 Jun 20241.38001.38001.35001.36001.36003,500
03 Jun 20241.40001.40001.40001.40001.4000300
31 May 20241.41001.41001.38001.40001.40008,700
30 May 20241.42001.42001.41001.41001.4100500
29 May 20241.45001.45001.45001.45001.4500600
28 May 20241.50001.50001.45001.45001.450015,900
27 May 20241.50001.50001.50001.50001.5000-
24 May 20241.52001.52001.50001.50001.5000400
23 May 20241.53001.54001.53001.54001.5400300
22 May 20241.51001.51001.50001.50001.50003,900
21 May 20241.50001.60001.50001.60001.600011,500
17 May 20241.50001.50001.50001.50001.5000600
16 May 20241.56001.56001.52001.52001.5200300
15 May 20241.65001.65001.50001.60001.600010,700
14 May 20241.72001.72001.68001.68001.6800143,500
13 May 20241.66001.75001.65001.75001.75002,700
10 May 20241.70001.70001.68001.70001.7000500
09 May 20241.70001.72001.70001.72001.7200900
08 May 20241.72001.90001.70001.70001.70001,900
07 May 20241.65001.96001.65001.70001.70001,900
06 May 20242.10002.10001.65001.66001.660026,700
03 May 20242.16002.20002.12002.20002.20001,500
02 May 20241.76002.20001.76002.20002.200044,500
01 May 20241.85001.85001.85001.85001.8500800
30 Apr 20241.77001.82001.75001.80001.80009,700
29 Apr 20241.57002.00001.47001.76001.760060,800
26 Apr 20241.57001.57001.57001.57001.5700200
25 Apr 20241.56001.56001.55001.55001.55004,100
24 Apr 20241.46001.54001.42001.54001.54001,800
23 Apr 20241.49001.60001.49001.60001.600052,200
22 Apr 20241.41001.46001.41001.45001.45001,600
19 Apr 20241.45001.45001.45001.45001.4500-
18 Apr 20241.47001.47001.44001.45001.450012,900
17 Apr 20241.42001.46001.41001.45001.450012,200
16 Apr 20241.42001.59001.42001.59001.59005,800
15 Apr 20241.52001.59001.52001.59001.5900800
12 Apr 20241.55001.55001.50001.50001.50004,000
11 Apr 20241.53001.53001.52001.52001.52001,000
10 Apr 20241.64001.64001.55001.55001.55003,600
09 Apr 20241.58001.58001.55001.55001.55002,000
08 Apr 20241.60001.60001.56001.60001.600029,000
05 Apr 20241.59001.60001.58001.58001.580011,600
04 Apr 20241.60001.60001.57501.60001.600017,000
03 Apr 20241.58001.58001.57001.57001.5700900
02 Apr 20241.44001.56001.44001.56001.560023,900
01 Apr 20241.55001.55001.42001.42001.420011,100
28 Mar 20241.40001.55001.37001.55001.550018,900
27 Mar 20241.38001.43001.31001.43001.43008,300
26 Mar 20241.49001.50001.49001.50001.50005,600
25 Mar 20241.43001.49001.43001.47001.47003,200
22 Mar 20241.54001.54001.53001.53001.53001,200
21 Mar 20241.56001.56001.56001.56001.5600200
20 Mar 20241.51001.54001.51001.54001.54003,700
19 Mar 20241.52001.55001.52001.55001.550013,300
18 Mar 20241.55001.55001.50001.54001.540012,700
15 Mar 20241.50001.55001.49001.55001.550033,100
14 Mar 20241.45001.49001.45001.49001.49004,000
13 Mar 20241.44001.46001.39001.46001.46009,900
12 Mar 20241.58001.58001.40001.42001.420030,900
11 Mar 20241.51001.60001.51001.60001.60001,800
08 Mar 20241.65001.65001.61001.65001.65003,000
07 Mar 20241.66001.67001.63001.63001.630033,500
06 Mar 20241.80001.80001.67001.67001.6700600
05 Mar 20241.62001.65001.62001.65001.650013,300
04 Mar 20241.56001.60001.56001.60001.6000500
01 Mar 20241.62001.66001.62001.64001.640011,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...