Singapore markets closed

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.66000.0000 (0.00%)
At close: 03:58PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.68001.68001.62001.66001.66004,400
07 Dec 20231.66001.66001.65001.66001.66006,900
06 Dec 20231.66001.69001.66001.69001.6900300
05 Dec 20231.68001.69001.66001.69001.69002,600
04 Dec 20231.66001.66001.66001.66001.66004,600
01 Dec 20231.64001.66001.64001.66001.6600600
30 Nov 20231.79001.79001.57001.61001.610017,900
29 Nov 20231.84001.84001.80001.81001.810012,700
28 Nov 20231.77001.77001.73001.73001.73006,400
27 Nov 20231.77001.80001.77001.77001.770010,400
24 Nov 20231.80001.80001.80001.80001.80009,400
23 Nov 20231.72001.81001.72001.81001.81003,100
22 Nov 20231.62001.70001.62001.70001.7000300
21 Nov 20231.48001.60001.48001.60001.60004,600
20 Nov 20231.76001.76001.72001.76001.760015,600
17 Nov 20231.72001.72001.65001.72001.720028,600
16 Nov 20231.56001.76001.56001.76001.76004,400
15 Nov 20231.81001.81001.43001.56001.560058,200
14 Nov 20231.80001.80001.79001.79001.79004,100
13 Nov 20231.83001.83001.83001.83001.8300-
10 Nov 20231.86001.87001.82001.83001.830016,600
09 Nov 20231.95002.00001.86001.86001.860010,200
08 Nov 20231.98001.98001.93001.93001.93005,500
07 Nov 20231.97001.98001.97001.98001.98001,300
06 Nov 20231.91001.95001.91001.95001.95001,300
03 Nov 20232.12002.12002.04002.04002.04008,200
02 Nov 20232.02002.05002.01002.01002.01001,400
01 Nov 20232.05002.05001.96001.96001.960010,000
31 Oct 20232.11002.22002.01002.05002.05009,000
30 Oct 20232.06002.11002.06002.11002.110010,500
27 Oct 20232.06002.07001.95001.95001.95006,500
26 Oct 20231.86002.07001.86002.07002.070018,500
25 Oct 20232.07002.08002.07002.08002.0800300
24 Oct 20232.14002.17002.00002.00002.00009,800
23 Oct 20232.14002.14002.14002.14002.1400100
20 Oct 20232.09002.09002.09002.09002.0900-
19 Oct 20232.14002.14002.07002.09002.09007,600
18 Oct 20231.98002.12001.98002.12002.12001,500
17 Oct 20232.03002.16002.03002.16002.1600600
16 Oct 20232.19002.25002.10002.16002.16009,400
13 Oct 20232.05002.25002.05002.24002.24002,200
12 Oct 20232.08002.14002.01002.01002.01005,000
11 Oct 20232.15002.17002.07002.07002.070011,700
10 Oct 20232.16002.16001.97002.12002.120021,700
06 Oct 20232.13002.29002.13002.24002.24002,200
05 Oct 20232.19002.23002.11002.11002.11006,200
04 Oct 20232.05002.16002.05002.16002.16001,100
03 Oct 20231.88002.05001.81002.04002.040010,600
02 Oct 20232.03002.13001.86001.90001.90008,600
29 Sept 20231.94001.99001.94001.99001.990047,500
28 Sept 20231.86001.92001.86001.92001.9200200
27 Sept 20231.92001.92001.72001.85001.85002,114,200
26 Sept 20232.01002.01001.92001.92001.92005,000
25 Sept 20231.96001.99001.96001.99001.9900500
22 Sept 20232.00002.01001.96001.96001.96007,000
21 Sept 20232.00002.01001.99001.99001.99001,400
20 Sept 20231.98001.98001.98001.98001.9800-
19 Sept 20231.99002.01001.98001.98001.980014,000
18 Sept 20231.99002.00001.99001.99001.99003,300
15 Sept 20231.96002.05001.96001.99001.99002,300
14 Sept 20232.10002.10001.93001.93001.93006,500
13 Sept 20232.15002.15002.10002.10002.10008,900
12 Sept 20232.20002.20002.20002.20002.2000-
11 Sept 20232.20002.20002.20002.20002.2000200
08 Sept 20232.19002.24002.17002.24002.2400500
07 Sept 20232.21002.25002.14002.14002.14002,900
06 Sept 20232.17002.20002.15002.20002.2000800
05 Sept 20232.22002.25002.20002.20002.2000500
01 Sept 20232.11002.19002.05002.19002.19002,600
31 Aug 20232.20002.20002.07002.11002.11005,600
30 Aug 20232.24002.24002.19002.19002.19003,500
29 Aug 20232.25002.35002.19002.19002.19007,800
28 Aug 20232.20002.28002.19002.22002.220014,700
25 Aug 20232.09002.21002.09002.18002.18009,400
24 Aug 20232.10002.18002.10002.14002.14004,500
23 Aug 20232.07002.07002.07002.07002.0700100
22 Aug 20232.07002.10002.06002.10002.10005,000
21 Aug 20232.05002.14002.03002.07002.07005,100
18 Aug 20232.15002.15002.04002.05002.050028,100
17 Aug 20232.19002.25002.19002.20002.20009,300
16 Aug 20232.18502.18502.16002.16002.16007,700
15 Aug 20232.16002.19002.15002.19002.19002,300
14 Aug 20232.57002.57002.15002.15002.150011,800
11 Aug 20232.40002.40002.22002.30002.30005,600
10 Aug 20232.48002.49002.46002.46002.46006,900
09 Aug 20232.45002.45002.40002.45002.45001,600
08 Aug 20232.50002.50002.42002.42002.42006,000
04 Aug 20232.33002.46002.33002.43002.43002,100
03 Aug 20232.43002.43002.39002.39002.3900600
02 Aug 20232.44002.44002.38002.43002.43005,800
01 Aug 20232.31002.41002.31002.41002.41001,100
31 Jul 20232.39002.42002.30002.35002.350017,900
28 Jul 20232.42002.52002.39002.39002.390012,300
27 Jul 20232.40002.48002.39002.39002.390022,100
26 Jul 20232.34002.48002.33002.48002.480016,900
25 Jul 20232.50002.50002.31002.31002.310018,200
24 Jul 20232.74002.74002.50002.50002.50008,100
21 Jul 20232.40002.48002.40002.48002.48004,500
20 Jul 20232.45002.52002.44002.45002.45008,900
19 Jul 20232.50002.50002.42002.42002.42009,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...