Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,101.53 -2.58 (-0.08%) Nikkei
26,107.65 -315.82 (-1.20%) Hang Seng
21,474.65 -378.42 (-1.73%) FTSE 100
7,130.84 +105.37 (+1.50%) BTC-USD
20,172.18 -69.36 (-0.34%) CMC Crypto 200
436.70 -3.33 (-0.76%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 3.3100 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 2,300 |
| 04 Jul 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 1,400 |
| 30 Jun 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,900 |
| 29 Jun 2022 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 7,300 |
| 28 Jun 2022 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 6,800 |
| 27 Jun 2022 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.2600 | 2,100 |
| 24 Jun 2022 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 24,100 |
| 23 Jun 2022 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 3,800 |
| 22 Jun 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 700 |
| 21 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1,000 |
| 20 Jun 2022 | 3.3000 | 3.3100 | 3.2800 | 3.3100 | 3.3100 | 500 |
| 17 Jun 2022 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | 3.3500 | 5,800 |
| 16 Jun 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 100 |
| 15 Jun 2022 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 7,400 |
| 14 Jun 2022 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 21,000 |
| 13 Jun 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 300 |
| 10 Jun 2022 | 3.3900 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 7,500 |
| 09 Jun 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 13,300 |
| 08 Jun 2022 | 3.5000 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 4,100 |
| 07 Jun 2022 | 3.5500 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 3,500 |
| 06 Jun 2022 | 3.5400 | 3.5400 | 3.3500 | 3.3500 | 3.3500 | 6,500 |
| 03 Jun 2022 | 3.6600 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 1,700 |
| 02 Jun 2022 | 3.8500 | 3.8500 | 3.5000 | 3.6500 | 3.6500 | 10,400 |
| 01 Jun 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 31 May 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 May 2022 | 3.4400 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 48,600 |
| 27 May 2022 | 3.4800 | 3.4900 | 3.3800 | 3.4000 | 3.4000 | 5,600 |
| 26 May 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 7,900 |
| 25 May 2022 | 3.5100 | 3.6000 | 3.3600 | 3.4900 | 3.4900 | 24,300 |
| 24 May 2022 | 3.6400 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 500 |
| 20 May 2022 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 800 |
| 19 May 2022 | 3.7100 | 3.7200 | 3.5900 | 3.7000 | 3.7000 | 1,400 |
| 18 May 2022 | 3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 32,200 |
| 17 May 2022 | 3.7500 | 3.7500 | 3.5100 | 3.5300 | 3.5300 | 11,400 |
| 16 May 2022 | 3.7100 | 3.7100 | 3.5100 | 3.6800 | 3.6800 | 10,200 |
| 13 May 2022 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 9,800 |
| 12 May 2022 | 3.5300 | 3.7400 | 3.5300 | 3.7000 | 3.7000 | 11,700 |
| 11 May 2022 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 2,300 |
| 10 May 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 09 May 2022 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| 06 May 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 May 2022 | 4.5100 | 4.5100 | 4.2500 | 4.2500 | 4.2500 | 32,200 |
| 04 May 2022 | 4.5000 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 103,800 |
| 03 May 2022 | 4.4900 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 10,400 |
| 02 May 2022 | 4.5000 | 4.6400 | 4.3400 | 4.5000 | 4.5000 | 91,800 |
| 29 Apr 2022 | 3.9900 | 4.2500 | 3.9900 | 4.2400 | 4.2400 | 38,800 |
| 28 Apr 2022 | 3.5000 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 10,000 |
| 27 Apr 2022 | 3.4200 | 3.5500 | 3.4200 | 3.5100 | 3.5100 | 150,100 |
| 26 Apr 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 25 Apr 2022 | 3.3200 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 18,000 |
| 22 Apr 2022 | 3.4400 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 14,000 |
| 21 Apr 2022 | 3.4800 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 6,600 |
| 20 Apr 2022 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 2,500 |
| 19 Apr 2022 | 3.3000 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 25,100 |
| 18 Apr 2022 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 1,800 |
| 14 Apr 2022 | 3.3000 | 3.3100 | 3.1900 | 3.3100 | 3.3100 | 2,500 |
| 13 Apr 2022 | 3.4300 | 3.4300 | 3.3200 | 3.3200 | 3.3200 | 1,300 |
| 12 Apr 2022 | 3.2400 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | 2,900 |
| 11 Apr 2022 | 3.5000 | 3.6400 | 3.1500 | 3.1800 | 3.1800 | 48,800 |
| 08 Apr 2022 | 3.8000 | 3.8000 | 3.5300 | 3.5300 | 3.5300 | 4,400 |
| 07 Apr 2022 | 3.6600 | 3.8800 | 3.6100 | 3.7000 | 3.7000 | 50,500 |
| 06 Apr 2022 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 1,600 |
| 05 Apr 2022 | 4.0100 | 4.2500 | 3.7500 | 3.8900 | 3.8900 | 23,800 |
| 04 Apr 2022 | 4.2300 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 13,600 |
| 01 Apr 2022 | 4.1200 | 4.4900 | 4.0000 | 4.2300 | 4.2300 | 32,300 |
| 31 Mar 2022 | 4.5000 | 4.7400 | 4.4000 | 4.4500 | 4.4500 | 10,600 |
| 30 Mar 2022 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 64,600 |
| 29 Mar 2022 | 4.3100 | 4.5200 | 4.3000 | 4.5200 | 4.5200 | 28,200 |
| 28 Mar 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 25 Mar 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 24 Mar 2022 | 4.4800 | 4.4900 | 4.2600 | 4.2600 | 4.2600 | 7,800 |
| 23 Mar 2022 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | 4.1900 | 2,600 |
| 22 Mar 2022 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 5,800 |
| 21 Mar 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 5,000 |
| 18 Mar 2022 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 3,000 |
| 17 Mar 2022 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 6,200 |
| 16 Mar 2022 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 3,100 |
| 15 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 Mar 2022 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,100 |
| 11 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 10 Mar 2022 | 4.7500 | 4.7500 | 4.0600 | 4.0600 | 4.0600 | 1,500 |
| 09 Mar 2022 | 4.5000 | 4.5000 | 3.6000 | 4.0000 | 4.0000 | 228,500 |
| 08 Mar 2022 | 4.4500 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 18,700 |
| 07 Mar 2022 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 7,500 |
| 04 Mar 2022 | 4.7300 | 4.7400 | 4.5000 | 4.5100 | 4.5100 | 5,200 |
| 03 Mar 2022 | 4.8750 | 5.0400 | 4.7500 | 4.7500 | 4.7500 | 2,900 |
| 02 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 01 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 300 |
| 28 Feb 2022 | 4.7500 | 4.9500 | 4.6100 | 4.6100 | 4.6100 | 800 |
| 25 Feb 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 24 Feb 2022 | 5.0100 | 5.0100 | 4.5000 | 4.5000 | 4.5000 | 14,900 |
| 23 Feb 2022 | 5.2100 | 5.2100 | 5.0000 | 5.0000 | 5.0000 | 1,700 |
| 22 Feb 2022 | 5.1700 | 5.2100 | 5.1300 | 5.1300 | 5.1300 | 2,000 |
| 18 Feb 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 17 Feb 2022 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 6,600 |
| 16 Feb 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 9,200 |
| 15 Feb 2022 | 5.5000 | 5.5000 | 5.4900 | 5.5000 | 5.5000 | 42,200 |
| 14 Feb 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1,600 |
| 11 Feb 2022 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 10,800 |
| 10 Feb 2022 | 5.2700 | 5.7000 | 5.2700 | 5.5000 | 5.5000 | 10,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
