Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,346.49 -54.14 (-0.23%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 11:46AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 500 |
| 02 Feb 2023 | 3.8000 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 4,200 |
| 01 Feb 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 16,600 |
| 31 Jan 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 3,200 |
| 30 Jan 2023 | 3.8300 | 3.8300 | 3.7600 | 3.7600 | 3.7600 | 600 |
| 27 Jan 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 200 |
| 26 Jan 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 25 Jan 2023 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 400 |
| 24 Jan 2023 | 3.4300 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,300 |
| 23 Jan 2023 | 3.5300 | 3.5300 | 3.3500 | 3.3600 | 3.3600 | 3,000 |
| 20 Jan 2023 | 3.6200 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 3,800 |
| 19 Jan 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
| 18 Jan 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 1,000 |
| 17 Jan 2023 | 3.5600 | 3.7500 | 3.3800 | 3.5000 | 3.5000 | 3,700 |
| 16 Jan 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
| 13 Jan 2023 | 3.3500 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 1,800 |
| 12 Jan 2023 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 3,200 |
| 11 Jan 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 13,600 |
| 10 Jan 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 11,000 |
| 09 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 500 |
| 06 Jan 2023 | 3.2100 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 10,200 |
| 05 Jan 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
| 04 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 03 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,400 |
| 30 Dec 2022 | 3.2700 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 2,200 |
| 29 Dec 2022 | 3.2700 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 1,300 |
| 28 Dec 2022 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 3,000 |
| 23 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 22 Dec 2022 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 1,000 |
| 21 Dec 2022 | 3.8300 | 3.8300 | 3.1900 | 3.2700 | 3.2700 | 6,100 |
| 20 Dec 2022 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 2,600 |
| 19 Dec 2022 | 3.1400 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 14,700 |
| 16 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 15 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 5,100 |
| 14 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
| 13 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 200 |
| 12 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 5,300 |
| 09 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 08 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 07 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 200 |
| 06 Dec 2022 | 3.3300 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 15,900 |
| 05 Dec 2022 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 1,600 |
| 02 Dec 2022 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 20,600 |
| 01 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,100 |
| 30 Nov 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 29 Nov 2022 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,400 |
| 28 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
| 25 Nov 2022 | 3.5000 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 6,200 |
| 24 Nov 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 200 |
| 23 Nov 2022 | 3.4200 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 6,400 |
| 22 Nov 2022 | 3.4800 | 3.4800 | 3.2400 | 3.4000 | 3.4000 | 6,400 |
| 21 Nov 2022 | 3.5800 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 2,600 |
| 18 Nov 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| 17 Nov 2022 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 400 |
| 16 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Nov 2022 | 3.6900 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 5,100 |
| 14 Nov 2022 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 400 |
| 11 Nov 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 700 |
| 10 Nov 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
| 09 Nov 2022 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 8,100 |
| 08 Nov 2022 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7800 | 900 |
| 07 Nov 2022 | 3.8600 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 13,200 |
| 04 Nov 2022 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 1,200 |
| 03 Nov 2022 | 3.8700 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 1,700 |
| 02 Nov 2022 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8800 | 500 |
| 01 Nov 2022 | 3.7900 | 4.0000 | 3.7900 | 4.0000 | 4.0000 | 25,200 |
| 31 Oct 2022 | 3.8300 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,100 |
| 28 Oct 2022 | 3.9300 | 4.0000 | 3.7600 | 3.7600 | 3.7600 | 2,500 |
| 27 Oct 2022 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 53,200 |
| 26 Oct 2022 | 3.7400 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 25,900 |
| 25 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 24 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 21 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| 20 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 4,400 |
| 19 Oct 2022 | 3.7600 | 3.7600 | 3.6500 | 3.6500 | 3.6500 | 500 |
| 18 Oct 2022 | 3.8000 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 2,400 |
| 17 Oct 2022 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 800 |
| 14 Oct 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 100 |
| 13 Oct 2022 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 102,500 |
| 12 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 11 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 07 Oct 2022 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 800 |
| 06 Oct 2022 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 2,200 |
| 05 Oct 2022 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 29,700 |
| 04 Oct 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 03 Oct 2022 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 200 |
| 30 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 Sept 2022 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,200 |
| 27 Sept 2022 | 3.6400 | 3.6400 | 3.4500 | 3.5550 | 3.5550 | 1,900 |
| 26 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,700 |
| 23 Sept 2022 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 400 |
| 22 Sept 2022 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 9,200 |
| 21 Sept 2022 | 3.3300 | 3.6200 | 3.3300 | 3.6100 | 3.6100 | 40,300 |
| 20 Sept 2022 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 3.2900 | 200 |
| 19 Sept 2022 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 20,200 |
| 16 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| 14 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,600 |
| 13 Sept 2022 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
