Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,053.41 -62.95 (-0.31%) CMC Crypto 200
456.22 -6.90 (-1.49%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:07PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 2,229 |
| 05 Oct 2022 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 29,700 |
| 04 Oct 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 03 Oct 2022 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 200 |
| 30 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Sept 2022 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,200 |
| 27 Sept 2022 | 3.6400 | 3.6400 | 3.4500 | 3.5550 | 3.5550 | 1,900 |
| 26 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,700 |
| 23 Sept 2022 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 400 |
| 22 Sept 2022 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 9,200 |
| 21 Sept 2022 | 3.3300 | 3.6200 | 3.3300 | 3.6100 | 3.6100 | 40,300 |
| 20 Sept 2022 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 3.2900 | 200 |
| 19 Sept 2022 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 20,200 |
| 16 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| 14 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,600 |
| 13 Sept 2022 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 800 |
| 12 Sept 2022 | 3.2500 | 3.2600 | 3.2400 | 3.2500 | 3.2500 | 15,000 |
| 09 Sept 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 100 |
| 08 Sept 2022 | 3.3200 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 47,500 |
| 07 Sept 2022 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 3,800 |
| 06 Sept 2022 | 3.4500 | 3.4900 | 3.2100 | 3.2500 | 3.2500 | 46,100 |
| 02 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 01 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 300 |
| 31 Aug 2022 | 3.3700 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 800 |
| 30 Aug 2022 | 3.2700 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 1,700 |
| 29 Aug 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 200 |
| 26 Aug 2022 | 3.4100 | 3.4100 | 3.2000 | 3.2100 | 3.2100 | 8,300 |
| 25 Aug 2022 | 3.5400 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 400 |
| 24 Aug 2022 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 200 |
| 23 Aug 2022 | 3.3000 | 3.7200 | 3.1800 | 3.3000 | 3.3000 | 11,000 |
| 22 Aug 2022 | 3.5300 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | 150,100 |
| 19 Aug 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 18 Aug 2022 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 500 |
| 17 Aug 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,000 |
| 16 Aug 2022 | 3.7000 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 9,700 |
| 15 Aug 2022 | 3.5600 | 3.6800 | 3.5600 | 3.6800 | 3.6800 | 2,400 |
| 12 Aug 2022 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 10,300 |
| 11 Aug 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 10 Aug 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 100 |
| 09 Aug 2022 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 900 |
| 08 Aug 2022 | 3.6400 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 1,200 |
| 05 Aug 2022 | 3.6400 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 700 |
| 04 Aug 2022 | 3.6800 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 32,500 |
| 03 Aug 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 400 |
| 02 Aug 2022 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 400 |
| 29 Jul 2022 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 400 |
| 28 Jul 2022 | 3.2600 | 3.5400 | 3.2600 | 3.5000 | 3.5000 | 16,800 |
| 27 Jul 2022 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 800 |
| 26 Jul 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| 25 Jul 2022 | 3.5500 | 3.6100 | 3.5500 | 3.6000 | 3.6000 | 1,500 |
| 22 Jul 2022 | 3.5100 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 12,100 |
| 21 Jul 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 20 Jul 2022 | 3.4100 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 4,300 |
| 19 Jul 2022 | 3.4500 | 3.4900 | 3.4400 | 3.4400 | 3.4400 | 1,000 |
| 18 Jul 2022 | 3.4500 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 1,700 |
| 15 Jul 2022 | 3.4600 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 10,500 |
| 14 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 13 Jul 2022 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 500 |
| 12 Jul 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 11 Jul 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 08 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 07 Jul 2022 | 3.3500 | 3.4600 | 3.3500 | 3.4500 | 3.4500 | 300 |
| 06 Jul 2022 | 3.3200 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 35,700 |
| 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 |
| *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.
