Singapore markets close in 1 hour 28 minutes

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.3300+0.0200 (+0.60%)
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20223.31003.38003.31003.33003.33002,300
04 Jul 20223.31003.31003.31003.31003.31001,400
30 Jun 20223.30003.30003.30003.30003.30005,900
29 Jun 20223.30003.32003.30003.30003.30007,300
28 Jun 20223.30003.31003.30003.30003.30006,800
27 Jun 20223.25003.26003.25003.26003.26002,100
24 Jun 20223.23003.25003.23003.25003.250024,100
23 Jun 20223.26003.26003.19003.20003.20003,800
22 Jun 20223.31003.31003.28003.28003.2800700
21 Jun 20223.35003.35003.35003.35003.35001,000
20 Jun 20223.30003.31003.28003.31003.3100500
17 Jun 20223.15003.35003.15003.35003.35005,800
16 Jun 20223.11003.11003.11003.11003.1100100
15 Jun 20223.10003.20003.10003.14003.14007,400
14 Jun 20223.25003.25003.10003.10003.100021,000
13 Jun 20223.28003.28003.28003.28003.2800300
10 Jun 20223.39003.39003.29003.30003.30007,500
09 Jun 20223.45003.45003.40003.40003.400013,300
08 Jun 20223.50003.54003.45003.45003.45004,100
07 Jun 20223.55003.61003.50003.50003.50003,500
06 Jun 20223.54003.54003.35003.35003.35006,500
03 Jun 20223.66003.70003.66003.69003.69001,700
02 Jun 20223.85003.85003.50003.65003.650010,400
01 Jun 20223.80003.80003.80003.80003.8000100
31 May 20223.50003.50003.50003.50003.5000-
30 May 20223.44003.50003.20003.50003.500048,600
27 May 20223.48003.49003.38003.40003.40005,600
26 May 20223.36003.36003.36003.36003.36007,900
25 May 20223.51003.60003.36003.49003.490024,300
24 May 20223.64003.64003.60003.64003.6400500
20 May 20223.60003.60003.56003.56003.5600800
19 May 20223.71003.72003.59003.70003.70001,400
18 May 20223.54003.60003.50003.60003.600032,200
17 May 20223.75003.75003.51003.53003.530011,400
16 May 20223.71003.71003.51003.68003.680010,200
13 May 20223.77003.77003.75003.75003.75009,800
12 May 20223.53003.74003.53003.70003.700011,700
11 May 20223.85003.85003.65003.65003.65002,300
10 May 20223.65003.65003.65003.65003.6500100
09 May 20224.02004.02004.00004.00004.00001,300
06 May 20224.25004.25004.25004.25004.2500-
05 May 20224.51004.51004.25004.25004.250032,200
04 May 20224.50004.55004.49004.55004.5500103,800
03 May 20224.49004.50004.28004.50004.500010,400
02 May 20224.50004.64004.34004.50004.500091,800
29 Apr 20223.99004.25003.99004.24004.240038,800
28 Apr 20223.50003.60003.45003.60003.600010,000
27 Apr 20223.42003.55003.42003.51003.5100150,100
26 Apr 20223.37003.37003.37003.37003.3700-
25 Apr 20223.32003.37003.31003.37003.370018,000
22 Apr 20223.44003.45003.35003.35003.350014,000
21 Apr 20223.48003.50003.44003.44003.44006,600
20 Apr 20223.39003.39003.30003.30003.30002,500
19 Apr 20223.30003.36003.30003.30003.300025,100
18 Apr 20223.34003.34003.30003.31003.31001,800
14 Apr 20223.30003.31003.19003.31003.31002,500
13 Apr 20223.43003.43003.32003.32003.32001,300
12 Apr 20223.24003.40003.24003.40003.40002,900
11 Apr 20223.50003.64003.15003.18003.180048,800
08 Apr 20223.80003.80003.53003.53003.53004,400
07 Apr 20223.66003.88003.61003.70003.700050,500
06 Apr 20223.82003.82003.80003.80003.80001,600
05 Apr 20224.01004.25003.75003.89003.890023,800
04 Apr 20224.23004.25004.05004.25004.250013,600
01 Apr 20224.12004.49004.00004.23004.230032,300
31 Mar 20224.50004.74004.40004.45004.450010,600
30 Mar 20224.48004.52004.48004.52004.520064,600
29 Mar 20224.31004.52004.30004.52004.520028,200
28 Mar 20224.26004.26004.26004.26004.2600-
25 Mar 20224.26004.26004.26004.26004.2600-
24 Mar 20224.48004.49004.26004.26004.26007,800
23 Mar 20224.20004.20004.19004.19004.19002,600
22 Mar 20224.00004.05004.00004.05004.05005,800
21 Mar 20224.03004.03004.03004.03004.03005,000
18 Mar 20224.25004.25004.00004.00004.00003,000
17 Mar 20224.02004.02004.00004.02004.02006,200
16 Mar 20224.25004.25004.00004.00004.00003,100
15 Mar 20224.00004.00004.00004.00004.0000-
14 Mar 20224.01004.01004.00004.00004.00001,100
11 Mar 20224.06004.06004.06004.06004.0600-
10 Mar 20224.75004.75004.06004.06004.06001,500
09 Mar 20224.50004.50003.60004.00004.0000228,500
08 Mar 20224.45004.50004.30004.30004.300018,700
07 Mar 20224.56004.56004.50004.50004.50007,500
04 Mar 20224.73004.74004.50004.51004.51005,200
03 Mar 20224.87505.04004.75004.75004.75002,900
02 Mar 20224.90004.90004.90004.90004.9000-
01 Mar 20224.90004.90004.90004.90004.9000300
28 Feb 20224.75004.95004.61004.61004.6100800
25 Feb 20224.50004.50004.50004.50004.5000-
24 Feb 20225.01005.01004.50004.50004.500014,900
23 Feb 20225.21005.21005.00005.00005.00001,700
22 Feb 20225.17005.21005.13005.13005.13002,000
18 Feb 20225.15005.15005.15005.15005.1500-
17 Feb 20225.30005.30005.15005.15005.15006,600
16 Feb 20225.50005.50005.50005.50005.50009,200
15 Feb 20225.50005.50005.49005.50005.500042,200
14 Feb 20225.50005.50005.50005.50005.50001,600
11 Feb 20225.50005.50005.20005.20005.200010,800
10 Feb 20225.27005.70005.27005.50005.500010,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...