Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,253.05 -3,355.77 (-5.04%) CMC Crypto 200
885.54 0.00 (0.00%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:44PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 800 |
| 12 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 4,000 |
| 11 Apr 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| 10 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 3,600 |
| 09 Apr 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 2,000 |
| 08 Apr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 29,000 |
| 05 Apr 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 11,600 |
| 04 Apr 2024 | 1.6000 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 17,000 |
| 03 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 900 |
| 02 Apr 2024 | 1.4400 | 1.5600 | 1.4400 | 1.5600 | 1.5600 | 23,900 |
| 01 Apr 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 11,100 |
| 28 Mar 2024 | 1.4000 | 1.5500 | 1.3700 | 1.5500 | 1.5500 | 18,900 |
| 27 Mar 2024 | 1.3800 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 8,300 |
| 26 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 5,600 |
| 25 Mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 3,200 |
| 22 Mar 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 1,200 |
| 21 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
| 20 Mar 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 3,700 |
| 19 Mar 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 13,300 |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 12,700 |
| 15 Mar 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 33,100 |
| 14 Mar 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 4,000 |
| 13 Mar 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 9,900 |
| 12 Mar 2024 | 1.5800 | 1.5800 | 1.4000 | 1.4200 | 1.4200 | 30,900 |
| 11 Mar 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 1,800 |
| 08 Mar 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 3,000 |
| 07 Mar 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 33,500 |
| 06 Mar 2024 | 1.8000 | 1.8000 | 1.6700 | 1.6700 | 1.6700 | 600 |
| 05 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 13,300 |
| 04 Mar 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 500 |
| 01 Mar 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 11,800 |
| 29 Feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 5,400 |
| 28 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 6,300 |
| 27 Feb 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 4,300 |
| 26 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 1,600 |
| 23 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 300 |
| 22 Feb 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 1,200 |
| 21 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 3,000 |
| 20 Feb 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 4,300 |
| 16 Feb 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6550 | 1.6550 | 2,700 |
| 15 Feb 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 13,000 |
| 14 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 2,300 |
| 13 Feb 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 10,700 |
| 12 Feb 2024 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 9,200 |
| 09 Feb 2024 | 1.8600 | 1.8900 | 1.6900 | 1.7000 | 1.7000 | 13,100 |
| 08 Feb 2024 | 1.7600 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 3,200 |
| 07 Feb 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 7,700 |
| 06 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 05 Feb 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 1,000 |
| 02 Feb 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 6,300 |
| 01 Feb 2024 | 1.8600 | 1.8600 | 1.7200 | 1.8600 | 1.8600 | 18,600 |
| 31 Jan 2024 | 1.9000 | 1.9400 | 1.8000 | 1.8800 | 1.8800 | 32,700 |
| 30 Jan 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 900 |
| 29 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 700 |
| 26 Jan 2024 | 1.7100 | 1.7500 | 1.7050 | 1.7500 | 1.7500 | 2,100 |
| 25 Jan 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 10,000 |
| 24 Jan 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 2,400 |
| 23 Jan 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 11,500 |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,600 |
| 19 Jan 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 3,300 |
| 18 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 200 |
| 17 Jan 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 38,800 |
| 16 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 200 |
| 15 Jan 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 600 |
| 12 Jan 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 11,500 |
| 11 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 21,400 |
| 10 Jan 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 200 |
| 09 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 100 |
| 08 Jan 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,100 |
| 05 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 4,600 |
| 04 Jan 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 700 |
| 03 Jan 2024 | 1.5300 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 22,000 |
| 02 Jan 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 700 |
| 29 Dec 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 4,000 |
| 28 Dec 2023 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 1,100 |
| 27 Dec 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 12,800 |
| 22 Dec 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 10,800 |
| 21 Dec 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 17,700 |
| 20 Dec 2023 | 1.5300 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 18,200 |
| 19 Dec 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 26,400 |
| 18 Dec 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 37,100 |
| 15 Dec 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 14,300 |
| 14 Dec 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 8,500 |
| 13 Dec 2023 | 1.6300 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 900 |
| 12 Dec 2023 | 1.6200 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 6,200 |
| 11 Dec 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 9,600 |
| 08 Dec 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 4,400 |
| 07 Dec 2023 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 6,900 |
| 06 Dec 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 300 |
| 05 Dec 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 2,600 |
| 04 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 4,600 |
| 01 Dec 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 600 |
| 30 Nov 2023 | 1.7900 | 1.7900 | 1.5700 | 1.6100 | 1.6100 | 17,900 |
| 29 Nov 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 12,700 |
| 28 Nov 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 6,400 |
| 27 Nov 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 10,400 |
| 24 Nov 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 9,400 |
| 23 Nov 2023 | 1.7200 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 3,100 |
| 22 Nov 2023 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 300 |
| 21 Nov 2023 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.