Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,570.54 +23.49 (+0.09%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,097.87 -963.02 (-3.10%) CMC Crypto 200
674.06 +431.38 (+177.76%)
Pivotree Inc. (PVT.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 3.7100 | 3.7100 | 3.5100 | 3.6800 | 3.6800 | 10,200 |
| 13 May 2022 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 9,800 |
| 12 May 2022 | 3.5300 | 3.7400 | 3.5300 | 3.7000 | 3.7000 | 11,700 |
| 11 May 2022 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 2,300 |
| 10 May 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 09 May 2022 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| 06 May 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 May 2022 | 4.5100 | 4.5100 | 4.2500 | 4.2500 | 4.2500 | 32,200 |
| 04 May 2022 | 4.5000 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 103,800 |
| 03 May 2022 | 4.4900 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 10,400 |
| 02 May 2022 | 4.5000 | 4.6400 | 4.3400 | 4.5000 | 4.5000 | 91,800 |
| 29 Apr 2022 | 3.9900 | 4.2500 | 3.9900 | 4.2400 | 4.2400 | 38,800 |
| 28 Apr 2022 | 3.5000 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 10,000 |
| 27 Apr 2022 | 3.4200 | 3.5500 | 3.4200 | 3.5100 | 3.5100 | 150,100 |
| 26 Apr 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 25 Apr 2022 | 3.3200 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 18,000 |
| 22 Apr 2022 | 3.4400 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 14,000 |
| 21 Apr 2022 | 3.4800 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 6,600 |
| 20 Apr 2022 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 2,500 |
| 19 Apr 2022 | 3.3000 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 25,100 |
| 18 Apr 2022 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 1,800 |
| 14 Apr 2022 | 3.3000 | 3.3100 | 3.1900 | 3.3100 | 3.3100 | 2,500 |
| 13 Apr 2022 | 3.4300 | 3.4300 | 3.3200 | 3.3200 | 3.3200 | 1,300 |
| 12 Apr 2022 | 3.2400 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | 2,900 |
| 11 Apr 2022 | 3.5000 | 3.6400 | 3.1500 | 3.1800 | 3.1800 | 48,800 |
| 08 Apr 2022 | 3.8000 | 3.8000 | 3.5300 | 3.5300 | 3.5300 | 4,400 |
| 07 Apr 2022 | 3.6600 | 3.8800 | 3.6100 | 3.7000 | 3.7000 | 50,500 |
| 06 Apr 2022 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 1,600 |
| 05 Apr 2022 | 4.0100 | 4.2500 | 3.7500 | 3.8900 | 3.8900 | 23,800 |
| 04 Apr 2022 | 4.2300 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 13,600 |
| 01 Apr 2022 | 4.1200 | 4.4900 | 4.0000 | 4.2300 | 4.2300 | 32,300 |
| 31 Mar 2022 | 4.5000 | 4.7400 | 4.4000 | 4.4500 | 4.4500 | 10,600 |
| 30 Mar 2022 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 64,600 |
| 29 Mar 2022 | 4.3100 | 4.5200 | 4.3000 | 4.5200 | 4.5200 | 28,200 |
| 28 Mar 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 25 Mar 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 24 Mar 2022 | 4.4800 | 4.4900 | 4.2600 | 4.2600 | 4.2600 | 7,800 |
| 23 Mar 2022 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | 4.1900 | 2,600 |
| 22 Mar 2022 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 5,800 |
| 21 Mar 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 5,000 |
| 18 Mar 2022 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 3,000 |
| 17 Mar 2022 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 6,200 |
| 16 Mar 2022 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 3,100 |
| 15 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 Mar 2022 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,100 |
| 11 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 10 Mar 2022 | 4.7500 | 4.7500 | 4.0600 | 4.0600 | 4.0600 | 1,500 |
| 09 Mar 2022 | 4.5000 | 4.5000 | 3.6000 | 4.0000 | 4.0000 | 228,500 |
| 08 Mar 2022 | 4.4500 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 18,700 |
| 07 Mar 2022 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 7,500 |
| 04 Mar 2022 | 4.7300 | 4.7400 | 4.5000 | 4.5100 | 4.5100 | 5,200 |
| 03 Mar 2022 | 4.8750 | 5.0400 | 4.7500 | 4.7500 | 4.7500 | 2,900 |
| 02 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 01 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 300 |
| 28 Feb 2022 | 4.7500 | 4.9500 | 4.6100 | 4.6100 | 4.6100 | 800 |
| 25 Feb 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 24 Feb 2022 | 5.0100 | 5.0100 | 4.5000 | 4.5000 | 4.5000 | 14,900 |
| 23 Feb 2022 | 5.2100 | 5.2100 | 5.0000 | 5.0000 | 5.0000 | 1,700 |
| 22 Feb 2022 | 5.1700 | 5.2100 | 5.1300 | 5.1300 | 5.1300 | 2,000 |
| 18 Feb 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 17 Feb 2022 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 6,600 |
| 16 Feb 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 9,200 |
| 15 Feb 2022 | 5.5000 | 5.5000 | 5.4900 | 5.5000 | 5.5000 | 42,200 |
| 14 Feb 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1,600 |
| 11 Feb 2022 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 10,800 |
| 10 Feb 2022 | 5.2700 | 5.7000 | 5.2700 | 5.5000 | 5.5000 | 10,600 |
| 09 Feb 2022 | 5.0700 | 5.1600 | 5.0700 | 5.1600 | 5.1600 | 3,100 |
| 08 Feb 2022 | 5.4400 | 5.4400 | 5.4200 | 5.4400 | 5.4400 | 3,600 |
| 07 Feb 2022 | 5.1400 | 5.3000 | 5.1400 | 5.3000 | 5.3000 | 1,400 |
| 04 Feb 2022 | 5.7000 | 5.7100 | 5.0100 | 5.1000 | 5.1000 | 17,200 |
| 03 Feb 2022 | 5.3800 | 5.5700 | 5.3800 | 5.5000 | 5.5000 | 6,900 |
| 02 Feb 2022 | 5.1900 | 5.3100 | 5.1900 | 5.3100 | 5.3100 | 23,300 |
| 01 Feb 2022 | 5.0500 | 5.1100 | 5.0500 | 5.1000 | 5.1000 | 14,500 |
| 31 Jan 2022 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 5,700 |
| 28 Jan 2022 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 400 |
| 27 Jan 2022 | 4.9500 | 4.9500 | 4.8900 | 4.8900 | 4.8900 | 5,400 |
| 26 Jan 2022 | 4.9000 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 5,300 |
| 25 Jan 2022 | 4.9000 | 4.9000 | 4.7500 | 4.8000 | 4.8000 | 16,200 |
| 24 Jan 2022 | 4.9000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 1,200 |
| 21 Jan 2022 | 5.0000 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 1,500 |
| 20 Jan 2022 | 4.9200 | 4.9800 | 4.9100 | 4.9800 | 4.9800 | 1,700 |
| 19 Jan 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 18 Jan 2022 | 4.9400 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 14,900 |
| 17 Jan 2022 | 4.8700 | 4.9000 | 4.8700 | 4.9000 | 4.9000 | 11,500 |
| 14 Jan 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,800 |
| 13 Jan 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,200 |
| 12 Jan 2022 | 4.7500 | 4.7500 | 4.4000 | 4.4500 | 4.4500 | 15,200 |
| 11 Jan 2022 | 4.6800 | 4.7000 | 4.5500 | 4.7000 | 4.7000 | 1,200 |
| 10 Jan 2022 | 4.5000 | 4.6000 | 4.5000 | 4.5100 | 4.5100 | 3,300 |
| 07 Jan 2022 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 1,000 |
| 06 Jan 2022 | 4.6000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 11,200 |
| 05 Jan 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,100 |
| 04 Jan 2022 | 4.4000 | 4.7300 | 4.4000 | 4.7300 | 4.7300 | 11,100 |
| 31 Dec 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 30 Dec 2021 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 29 Dec 2021 | 4.3700 | 4.6000 | 4.3600 | 4.3800 | 4.3800 | 5,400 |
| 24 Dec 2021 | 4.5100 | 4.5100 | 4.3500 | 4.3600 | 4.3600 | 1,200 |
| 23 Dec 2021 | 4.3600 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 900 |
| 22 Dec 2021 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,000 |
| 21 Dec 2021 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
