PVT.V - Pivotree Inc.

TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20232.73002.78002.73002.78002.7800300
29 May 20232.77002.77002.66002.66002.6600400
26 May 20232.68002.85002.68002.79002.79003,600
25 May 20232.85002.90002.80002.85002.85004,000
24 May 20232.80002.80002.78002.78002.7800600
23 May 20232.90002.90002.81002.81002.810018,000
19 May 20232.95002.95002.95002.95002.9500100
18 May 20232.98002.98002.94002.94002.94008,700
17 May 20233.24003.24002.98002.98002.980022,900
16 May 20233.01003.01003.00003.00003.000046,400
15 May 20233.10003.10003.04003.05003.05009,600
12 May 20233.10003.15003.10003.10003.10007,400
11 May 20233.26003.26003.19003.20003.20009,000
10 May 20233.26003.26003.20003.20003.2000500
09 May 20233.26003.30003.20003.30003.30002,900
08 May 20233.26003.28003.26003.28003.2800200
05 May 20233.35003.40003.31003.31003.31002,300
04 May 20233.40003.40003.40003.40003.40004,000
03 May 20233.51003.51003.30003.43003.43003,600
02 May 20233.34003.53003.34003.53003.53004,900
01 May 20233.30003.34003.20003.34003.34001,600
28 Apr 20233.10003.34003.10003.34003.340012,200
27 Apr 20233.05003.05003.05003.05003.0500-
26 Apr 20233.05003.09003.05003.05003.050023,600
25 Apr 20233.07003.09003.05003.05003.05002,000
24 Apr 20233.10003.15003.00003.06003.060059,400
21 Apr 20233.46003.46003.02003.02003.020095,200
20 Apr 20233.45003.45003.45003.45003.4500200
19 Apr 20233.42003.47003.40003.47003.47005,000
18 Apr 20233.51003.51003.42003.42003.42001,500
17 Apr 20233.55003.55003.54003.55003.5500126,200
14 Apr 20233.43003.56003.43003.49003.49003,700
13 Apr 20233.45003.46003.41003.45003.4500130,300
12 Apr 20233.46003.60003.44003.44003.440034,800
11 Apr 20233.49003.56003.45003.56003.56005,200
10 Apr 20233.44003.46003.41003.45003.450010,300
06 Apr 20233.52003.60003.43003.50003.50008,300
05 Apr 20233.44003.44003.43003.43003.43001,600
04 Apr 20233.51003.51003.51003.51003.51001,500
03 Apr 20233.64003.64003.50003.50003.50001,600
31 Mar 20233.55003.60003.55003.60003.600049,700
30 Mar 20233.54003.54003.50003.50003.50002,800
29 Mar 20233.50003.70003.50003.55003.550021,300
28 Mar 20233.45003.45003.42003.42003.42003,600
27 Mar 20233.50003.50003.50003.50003.5000200
24 Mar 20233.40003.51003.40003.51003.510021,300
23 Mar 20233.54003.54003.54003.54003.5400-
22 Mar 20233.54003.54003.54003.54003.5400100
21 Mar 20233.54003.54003.54003.54003.5400100
20 Mar 20233.60003.60003.60003.60003.6000100
17 Mar 20233.60003.60003.60003.60003.6000-
16 Mar 20233.60003.60003.60003.60003.6000-
15 Mar 20233.47003.60003.47003.60003.60007,000
14 Mar 20233.50003.50003.45003.45003.4500400
13 Mar 20233.57003.57003.53003.53003.5300200
10 Mar 20233.55003.55003.55003.55003.5500-
09 Mar 20233.55003.55003.55003.55003.5500100
08 Mar 20233.50003.53003.50003.53003.5300300
07 Mar 20233.50003.55003.47003.47003.4700700
06 Mar 20233.66003.71003.40003.40003.4000436,200
03 Mar 20233.66003.75003.66003.75003.75005,400
02 Mar 20233.72003.72003.65003.68003.68003,600
01 Mar 20233.79003.82003.75003.75003.750040,500
28 Feb 20233.40003.50003.40003.50003.50009,200
27 Feb 20233.55003.55003.55003.55003.5500-
24 Feb 20233.60003.60003.55003.55003.55001,000
23 Feb 20233.65003.65003.60003.60003.6000500
22 Feb 20233.67003.67003.67003.67003.6700100
21 Feb 20233.70003.70003.70003.70003.7000-
17 Feb 20233.72003.72003.70003.70003.7000200
16 Feb 20233.79003.79003.74003.74003.7400200
15 Feb 20233.78003.84003.78003.84003.84003,600
14 Feb 20233.84003.84003.80003.80003.80002,000
13 Feb 20233.77003.84003.77003.84003.84006,100
10 Feb 20233.75003.75003.74003.75003.75001,800
09 Feb 20233.80003.80003.78003.78003.78001,800
08 Feb 20233.83003.83003.82003.83003.83003,300
07 Feb 20233.84003.84003.80003.80003.80003,200
06 Feb 20233.83003.83003.83003.83003.83001,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...