Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,947.65 +31.01 (+0.79%) Dow
32,210.08 +348.10 (+1.09%) Nasdaq
11,661.84 +31.32 (+0.27%) Bitcoin USD
27,811.21 -523.62 (-1.85%) CMC Crypto 200
603.42 +3.75 (+0.63%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 Mar 2023 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 7,000 |
| 14 Mar 2023 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 13 Mar 2023 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 200 |
| 10 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 09 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
| 08 Mar 2023 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 300 |
| 07 Mar 2023 | 3.5000 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 700 |
| 06 Mar 2023 | 3.6600 | 3.7100 | 3.4000 | 3.4000 | 3.4000 | 436,200 |
| 03 Mar 2023 | 3.6600 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 5,400 |
| 02 Mar 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 3,600 |
| 01 Mar 2023 | 3.7900 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 40,500 |
| 28 Feb 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 9,200 |
| 27 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 24 Feb 2023 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| 23 Feb 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 500 |
| 22 Feb 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 100 |
| 21 Feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 Feb 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 200 |
| 16 Feb 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 200 |
| 15 Feb 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 3,600 |
| 14 Feb 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,000 |
| 13 Feb 2023 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 6,100 |
| 10 Feb 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 1,800 |
| 09 Feb 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,800 |
| 08 Feb 2023 | 3.8300 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 3,300 |
| 07 Feb 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 3,200 |
| 06 Feb 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
| 03 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 500 |
| 02 Feb 2023 | 3.8000 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 4,200 |
| 01 Feb 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 16,600 |
| 31 Jan 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 3,200 |
| 30 Jan 2023 | 3.8300 | 3.8300 | 3.7600 | 3.7600 | 3.7600 | 600 |
| 27 Jan 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 200 |
| 26 Jan 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 25 Jan 2023 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 400 |
| 24 Jan 2023 | 3.4300 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,300 |
| 23 Jan 2023 | 3.5300 | 3.5300 | 3.3500 | 3.3600 | 3.3600 | 3,000 |
| 20 Jan 2023 | 3.6200 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 3,800 |
| 19 Jan 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
| 18 Jan 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 1,000 |
| 17 Jan 2023 | 3.5600 | 3.7500 | 3.3800 | 3.5000 | 3.5000 | 3,700 |
| 16 Jan 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
| 13 Jan 2023 | 3.3500 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 1,800 |
| 12 Jan 2023 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 3,200 |
| 11 Jan 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 13,600 |
| 10 Jan 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 11,000 |
| 09 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 500 |
| 06 Jan 2023 | 3.2100 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 10,200 |
| 05 Jan 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
| 04 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 03 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,400 |
| 30 Dec 2022 | 3.2700 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 2,200 |
| 29 Dec 2022 | 3.2700 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 1,300 |
| 28 Dec 2022 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 3,000 |
| 23 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 22 Dec 2022 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 1,000 |
| 21 Dec 2022 | 3.8300 | 3.8300 | 3.1900 | 3.2700 | 3.2700 | 6,100 |
| 20 Dec 2022 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 2,600 |
| 19 Dec 2022 | 3.1400 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 14,700 |
| 16 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 15 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 5,100 |
| 14 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
| 13 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 200 |
| 12 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 5,300 |
| 09 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 08 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 07 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 200 |
| 06 Dec 2022 | 3.3300 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 15,900 |
| 05 Dec 2022 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 1,600 |
| 02 Dec 2022 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 20,600 |
| 01 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,100 |
| 30 Nov 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 29 Nov 2022 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,400 |
| 28 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
| 25 Nov 2022 | 3.5000 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 6,200 |
| 24 Nov 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 200 |
| 23 Nov 2022 | 3.4200 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 6,400 |
| 22 Nov 2022 | 3.4800 | 3.4800 | 3.2400 | 3.4000 | 3.4000 | 6,400 |
| 21 Nov 2022 | 3.5800 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 2,600 |
| 18 Nov 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| 17 Nov 2022 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 400 |
| 16 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Nov 2022 | 3.6900 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 5,100 |
| 14 Nov 2022 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 400 |
| 11 Nov 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 700 |
| 10 Nov 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
| 09 Nov 2022 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 8,100 |
| 08 Nov 2022 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7800 | 900 |
| 07 Nov 2022 | 3.8600 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 13,200 |
| 04 Nov 2022 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 1,200 |
| 03 Nov 2022 | 3.8700 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 1,700 |
| 02 Nov 2022 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8800 | 500 |
| 01 Nov 2022 | 3.7900 | 4.0000 | 3.7900 | 4.0000 | 4.0000 | 25,200 |
| 31 Oct 2022 | 3.8300 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,100 |
| 28 Oct 2022 | 3.9300 | 4.0000 | 3.7600 | 3.7600 | 3.7600 | 2,500 |
| 27 Oct 2022 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 53,200 |
| 26 Oct 2022 | 3.7400 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 25,900 |
| 25 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
