Singapore markets open in 4 hours 19 minutes

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.7600+0.0600 (+1.62%)
At close: 12:07PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20223.73003.76003.73003.76003.76002,229
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
12 Sept 20223.25003.26003.24003.25003.250015,000
09 Sept 20223.28003.28003.28003.28003.2800100
08 Sept 20223.32003.32003.24003.25003.250047,500
07 Sept 20223.30003.35003.30003.35003.35003,800
06 Sept 20223.45003.49003.21003.25003.250046,100
02 Sept 20223.40003.40003.40003.40003.4000100
01 Sept 20223.40003.40003.40003.40003.4000300
31 Aug 20223.37003.40003.25003.40003.4000800
30 Aug 20223.27003.35003.27003.35003.35001,700
29 Aug 20223.29003.29003.29003.29003.2900200
26 Aug 20223.41003.41003.20003.21003.21008,300
25 Aug 20223.54003.54003.49003.49003.4900400
24 Aug 20223.33003.34003.33003.34003.3400200
23 Aug 20223.30003.72003.18003.30003.300011,000
22 Aug 20223.53003.53003.46003.46003.4600150,100
19 Aug 20223.55003.55003.55003.55003.5500-
18 Aug 20223.51003.55003.51003.55003.5500500
17 Aug 20223.52003.52003.52003.52003.52002,000
16 Aug 20223.70003.75003.50003.50003.50009,700
15 Aug 20223.56003.68003.56003.68003.68002,400
12 Aug 20223.52003.52003.50003.52003.520010,300
11 Aug 20223.56003.56003.56003.56003.5600-
10 Aug 20223.56003.56003.56003.56003.5600100
09 Aug 20223.51003.51003.50003.50003.5000900
08 Aug 20223.64003.70003.50003.50003.50001,200
05 Aug 20223.64003.66003.62003.62003.6200700
04 Aug 20223.68003.75003.66003.66003.660032,500
03 Aug 20223.68003.68003.68003.68003.6800400
02 Aug 20223.60003.62003.60003.62003.6200400
29 Jul 20223.54003.58003.54003.58003.5800400
28 Jul 20223.26003.54003.26003.50003.500016,800
27 Jul 20223.58003.58003.53003.53003.5300800
26 Jul 20223.60003.60003.60003.60003.6000300
25 Jul 20223.55003.61003.55003.60003.60001,500
22 Jul 20223.51003.51003.50003.51003.510012,100
21 Jul 20223.50003.50003.50003.50003.5000-
20 Jul 20223.41003.50003.40003.50003.50004,300
19 Jul 20223.45003.49003.44003.44003.44001,000
18 Jul 20223.45003.47003.40003.40003.40001,700
15 Jul 20223.46003.46003.35003.35003.350010,500
14 Jul 20223.45003.45003.45003.45003.4500-
13 Jul 20223.40003.45003.40003.45003.4500500
12 Jul 20223.40003.40003.40003.40003.4000100
11 Jul 20223.35003.35003.35003.35003.3500100
08 Jul 20223.45003.45003.45003.45003.4500-
07 Jul 20223.35003.46003.35003.45003.4500300
06 Jul 20223.32003.35003.30003.30003.300035,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...