Singapore markets closed

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.8000-0.0400 (-1.04%)
At close: 11:46AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.80003.80003.80003.80003.8000500
02 Feb 20233.80003.84003.76003.84003.84004,200
01 Feb 20233.82003.84003.82003.84003.840016,600
31 Jan 20233.76003.84003.76003.84003.84003,200
30 Jan 20233.83003.83003.76003.76003.7600600
27 Jan 20233.65003.69003.65003.69003.6900200
26 Jan 20233.65003.65003.65003.65003.6500100
25 Jan 20233.80003.80003.56003.56003.5600400
24 Jan 20233.43003.80003.43003.80003.80004,300
23 Jan 20233.53003.53003.35003.36003.36003,000
20 Jan 20233.62003.64003.56003.56003.56003,800
19 Jan 20233.61003.61003.61003.61003.6100100
18 Jan 20233.59003.65003.59003.65003.65001,000
17 Jan 20233.56003.75003.38003.50003.50003,700
16 Jan 20233.40003.50003.40003.50003.50002,800
13 Jan 20233.35003.38003.32003.38003.38001,800
12 Jan 20233.42003.42003.32003.32003.32003,200
11 Jan 20233.26003.26003.24003.26003.260013,600
10 Jan 20233.25003.28003.20003.25003.250011,000
09 Jan 20233.22003.22003.22003.22003.2200500
06 Jan 20233.21003.21003.15003.20003.200010,200
05 Jan 20233.21003.21003.21003.21003.2100100
04 Jan 20233.26003.26003.26003.26003.2600-
03 Jan 20233.26003.26003.26003.26003.26001,400
30 Dec 20223.27003.36003.26003.32003.32002,200
29 Dec 20223.27003.30003.26003.29003.29001,300
28 Dec 20223.30003.30003.29003.29003.29003,000
23 Dec 20223.29003.29003.29003.29003.2900-
22 Dec 20223.29003.31003.29003.29003.29001,000
21 Dec 20223.83003.83003.19003.27003.27006,100
20 Dec 20223.17003.17003.16003.16003.16002,600
19 Dec 20223.14003.18003.11003.18003.180014,700
16 Dec 20223.15003.15003.15003.15003.1500-
15 Dec 20223.15003.15003.11003.15003.15005,100
14 Dec 20223.15003.15003.15003.15003.1500300
13 Dec 20223.15003.15003.11003.11003.1100200
12 Dec 20223.11003.11003.11003.11003.11005,300
09 Dec 20223.11003.11003.11003.11003.1100-
08 Dec 20223.11003.11003.11003.11003.1100-
07 Dec 20223.15003.15003.11003.11003.1100200
06 Dec 20223.33003.33003.03003.03003.030015,900
05 Dec 20223.44003.44003.35003.35003.35001,600
02 Dec 20223.38003.40003.37003.40003.400020,600
01 Dec 20223.40003.40003.40003.40003.40005,100
30 Nov 20223.35003.35003.35003.35003.3500-
29 Nov 20223.38003.40003.35003.35003.35003,400
28 Nov 20223.40003.40003.40003.40003.4000500
25 Nov 20223.50003.55003.38003.38003.38006,200
24 Nov 20223.41003.42003.41003.42003.4200200
23 Nov 20223.42003.51003.40003.40003.40006,400
22 Nov 20223.48003.48003.24003.40003.40006,400
21 Nov 20223.58003.58003.50003.51003.51002,600
18 Nov 20223.60003.60003.60003.60003.6000100
17 Nov 20223.76003.76003.60003.60003.6000400
16 Nov 20223.80003.80003.80003.80003.8000-
15 Nov 20223.69003.80003.68003.80003.80005,100
14 Nov 20223.72003.72003.70003.70003.7000400
11 Nov 20223.74003.74003.74003.74003.7400700
10 Nov 20223.74003.74003.74003.74003.7400100
09 Nov 20223.82003.82003.60003.60003.60008,100
08 Nov 20223.83003.83003.78003.78003.7800900
07 Nov 20223.86003.88003.84003.85003.850013,200
04 Nov 20223.94003.94003.89003.89003.89001,200
03 Nov 20223.87003.98003.87003.98003.98001,700
02 Nov 20223.94003.94003.86003.88003.8800500
01 Nov 20223.79004.00003.79004.00004.000025,200
31 Oct 20223.83003.84003.80003.80003.80002,100
28 Oct 20223.93004.00003.76003.76003.76002,500
27 Oct 20223.75003.90003.75003.90003.900053,200
26 Oct 20223.74003.75003.74003.74003.740025,900
25 Oct 20223.74003.74003.74003.74003.7400-
24 Oct 20223.74003.74003.74003.74003.7400-
21 Oct 20223.74003.74003.74003.74003.7400300
20 Oct 20223.70003.70003.70003.70003.70004,400
19 Oct 20223.76003.76003.65003.65003.6500500
18 Oct 20223.80003.82003.78003.78003.78002,400
17 Oct 20223.76003.78003.76003.78003.7800800
14 Oct 20223.73003.73003.73003.73003.7300100
13 Oct 20223.73003.75003.73003.75003.7500102,500
12 Oct 20223.70003.70003.70003.70003.7000-
11 Oct 20223.70003.70003.70003.70003.7000-
07 Oct 20223.75003.75003.70003.70003.7000800
06 Oct 20223.73003.76003.73003.76003.76002,200
05 Oct 20223.60003.70003.60003.70003.700029,700
04 Oct 20223.53003.53003.53003.53003.5300-
03 Oct 20223.47003.53003.47003.53003.5300200
30 Sept 20223.50003.50003.50003.50003.5000-
29 Sept 20223.50003.50003.50003.50003.5000-
28 Sept 20223.54003.54003.50003.50003.50001,200
27 Sept 20223.64003.64003.45003.55503.55501,900
26 Sept 20223.50003.50003.50003.50003.50003,700
23 Sept 20223.61003.61003.50003.50003.5000400
22 Sept 20223.60003.65003.60003.65003.65009,200
21 Sept 20223.33003.62003.33003.61003.610040,300
20 Sept 20223.28003.29003.28003.29003.2900200
19 Sept 20223.25003.25003.22003.25003.250020,200
16 Sept 20223.25003.25003.25003.25003.2500-
15 Sept 20223.25003.25003.25003.25003.2500100
14 Sept 20223.20003.20003.20003.20003.20001,600
13 Sept 20223.23003.23003.20003.20003.2000800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...