PVT.V - Pivotree Inc.
TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | 2.7800 | 300 |
| 29 May 2023 | 2.7700 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 400 |
| 26 May 2023 | 2.6800 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 3,600 |
| 25 May 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 4,000 |
| 24 May 2023 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 600 |
| 23 May 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 18,000 |
| 19 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 100 |
| 18 May 2023 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 8,700 |
| 17 May 2023 | 3.2400 | 3.2400 | 2.9800 | 2.9800 | 2.9800 | 22,900 |
| 16 May 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 46,400 |
| 15 May 2023 | 3.1000 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 9,600 |
| 12 May 2023 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 7,400 |
| 11 May 2023 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 9,000 |
| 10 May 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 500 |
| 09 May 2023 | 3.2600 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 2,900 |
| 08 May 2023 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 200 |
| 05 May 2023 | 3.3500 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 2,300 |
| 04 May 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4,000 |
| 03 May 2023 | 3.5100 | 3.5100 | 3.3000 | 3.4300 | 3.4300 | 3,600 |
| 02 May 2023 | 3.3400 | 3.5300 | 3.3400 | 3.5300 | 3.5300 | 4,900 |
| 01 May 2023 | 3.3000 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 1,600 |
| 28 Apr 2023 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 12,200 |
| 27 Apr 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 26 Apr 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 23,600 |
| 25 Apr 2023 | 3.0700 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 2,000 |
| 24 Apr 2023 | 3.1000 | 3.1500 | 3.0000 | 3.0600 | 3.0600 | 59,400 |
| 21 Apr 2023 | 3.4600 | 3.4600 | 3.0200 | 3.0200 | 3.0200 | 95,200 |
| 20 Apr 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 200 |
| 19 Apr 2023 | 3.4200 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 5,000 |
| 18 Apr 2023 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
| 17 Apr 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 126,200 |
| 14 Apr 2023 | 3.4300 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 3,700 |
| 13 Apr 2023 | 3.4500 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 130,300 |
| 12 Apr 2023 | 3.4600 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 34,800 |
| 11 Apr 2023 | 3.4900 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 5,200 |
| 10 Apr 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 10,300 |
| 06 Apr 2023 | 3.5200 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 8,300 |
| 05 Apr 2023 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.4300 | 1,600 |
| 04 Apr 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1,500 |
| 03 Apr 2023 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 1,600 |
| 31 Mar 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 49,700 |
| 30 Mar 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 2,800 |
| 29 Mar 2023 | 3.5000 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 21,300 |
| 28 Mar 2023 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 3,600 |
| 27 Mar 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| 24 Mar 2023 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 21,300 |
| 23 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 22 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
| 21 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
| 20 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| 17 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 Mar 2023 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 7,000 |
| 14 Mar 2023 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 400 |
| 13 Mar 2023 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 200 |
| 10 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 09 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
| 08 Mar 2023 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 300 |
| 07 Mar 2023 | 3.5000 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 700 |
| 06 Mar 2023 | 3.6600 | 3.7100 | 3.4000 | 3.4000 | 3.4000 | 436,200 |
| 03 Mar 2023 | 3.6600 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 5,400 |
| 02 Mar 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 3,600 |
| 01 Mar 2023 | 3.7900 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 40,500 |
| 28 Feb 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 9,200 |
| 27 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 24 Feb 2023 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| 23 Feb 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 500 |
| 22 Feb 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 100 |
| 21 Feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 Feb 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 200 |
| 16 Feb 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 200 |
| 15 Feb 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 3,600 |
| 14 Feb 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,000 |
| 13 Feb 2023 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 6,100 |
| 10 Feb 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 1,800 |
| 09 Feb 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,800 |
| 08 Feb 2023 | 3.8300 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 3,300 |
| 07 Feb 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 3,200 |
| 06 Feb 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
| 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 |
| *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.