Singapore markets close in 7 hours 51 minutes

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.6800-0.0700 (-1.87%)
At close: 01:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
16 May 20223.71003.71003.51003.68003.680010,200
13 May 20223.77003.77003.75003.75003.75009,800
12 May 20223.53003.74003.53003.70003.700011,700
11 May 20223.85003.85003.65003.65003.65002,300
10 May 20223.65003.65003.65003.65003.6500100
09 May 20224.02004.02004.00004.00004.00001,300
06 May 20224.25004.25004.25004.25004.2500-
05 May 20224.51004.51004.25004.25004.250032,200
04 May 20224.50004.55004.49004.55004.5500103,800
03 May 20224.49004.50004.28004.50004.500010,400
02 May 20224.50004.64004.34004.50004.500091,800
29 Apr 20223.99004.25003.99004.24004.240038,800
28 Apr 20223.50003.60003.45003.60003.600010,000
27 Apr 20223.42003.55003.42003.51003.5100150,100
26 Apr 20223.37003.37003.37003.37003.3700-
25 Apr 20223.32003.37003.31003.37003.370018,000
22 Apr 20223.44003.45003.35003.35003.350014,000
21 Apr 20223.48003.50003.44003.44003.44006,600
20 Apr 20223.39003.39003.30003.30003.30002,500
19 Apr 20223.30003.36003.30003.30003.300025,100
18 Apr 20223.34003.34003.30003.31003.31001,800
14 Apr 20223.30003.31003.19003.31003.31002,500
13 Apr 20223.43003.43003.32003.32003.32001,300
12 Apr 20223.24003.40003.24003.40003.40002,900
11 Apr 20223.50003.64003.15003.18003.180048,800
08 Apr 20223.80003.80003.53003.53003.53004,400
07 Apr 20223.66003.88003.61003.70003.700050,500
06 Apr 20223.82003.82003.80003.80003.80001,600
05 Apr 20224.01004.25003.75003.89003.890023,800
04 Apr 20224.23004.25004.05004.25004.250013,600
01 Apr 20224.12004.49004.00004.23004.230032,300
31 Mar 20224.50004.74004.40004.45004.450010,600
30 Mar 20224.48004.52004.48004.52004.520064,600
29 Mar 20224.31004.52004.30004.52004.520028,200
28 Mar 20224.26004.26004.26004.26004.2600-
25 Mar 20224.26004.26004.26004.26004.2600-
24 Mar 20224.48004.49004.26004.26004.26007,800
23 Mar 20224.20004.20004.19004.19004.19002,600
22 Mar 20224.00004.05004.00004.05004.05005,800
21 Mar 20224.03004.03004.03004.03004.03005,000
18 Mar 20224.25004.25004.00004.00004.00003,000
17 Mar 20224.02004.02004.00004.02004.02006,200
16 Mar 20224.25004.25004.00004.00004.00003,100
15 Mar 20224.00004.00004.00004.00004.0000-
14 Mar 20224.01004.01004.00004.00004.00001,100
11 Mar 20224.06004.06004.06004.06004.0600-
10 Mar 20224.75004.75004.06004.06004.06001,500
09 Mar 20224.50004.50003.60004.00004.0000228,500
08 Mar 20224.45004.50004.30004.30004.300018,700
07 Mar 20224.56004.56004.50004.50004.50007,500
04 Mar 20224.73004.74004.50004.51004.51005,200
03 Mar 20224.87505.04004.75004.75004.75002,900
02 Mar 20224.90004.90004.90004.90004.9000-
01 Mar 20224.90004.90004.90004.90004.9000300
28 Feb 20224.75004.95004.61004.61004.6100800
25 Feb 20224.50004.50004.50004.50004.5000-
24 Feb 20225.01005.01004.50004.50004.500014,900
23 Feb 20225.21005.21005.00005.00005.00001,700
22 Feb 20225.17005.21005.13005.13005.13002,000
18 Feb 20225.15005.15005.15005.15005.1500-
17 Feb 20225.30005.30005.15005.15005.15006,600
16 Feb 20225.50005.50005.50005.50005.50009,200
15 Feb 20225.50005.50005.49005.50005.500042,200
14 Feb 20225.50005.50005.50005.50005.50001,600
11 Feb 20225.50005.50005.20005.20005.200010,800
10 Feb 20225.27005.70005.27005.50005.500010,600
09 Feb 20225.07005.16005.07005.16005.16003,100
08 Feb 20225.44005.44005.42005.44005.44003,600
07 Feb 20225.14005.30005.14005.30005.30001,400
04 Feb 20225.70005.71005.01005.10005.100017,200
03 Feb 20225.38005.57005.38005.50005.50006,900
02 Feb 20225.19005.31005.19005.31005.310023,300
01 Feb 20225.05005.11005.05005.10005.100014,500
31 Jan 20224.90005.00004.90005.00005.00005,700
28 Jan 20224.92004.92004.90004.90004.9000400
27 Jan 20224.95004.95004.89004.89004.89005,400
26 Jan 20224.90004.90004.89004.90004.90005,300
25 Jan 20224.90004.90004.75004.80004.800016,200
24 Jan 20224.90004.90004.80004.90004.90001,200
21 Jan 20225.00005.01004.95004.95004.95001,500
20 Jan 20224.92004.98004.91004.98004.98001,700
19 Jan 20224.95004.95004.95004.95004.9500-
18 Jan 20224.94004.95004.90004.95004.950014,900
17 Jan 20224.87004.90004.87004.90004.900011,500
14 Jan 20224.60004.60004.60004.60004.60001,800
13 Jan 20224.60004.60004.60004.60004.60001,200
12 Jan 20224.75004.75004.40004.45004.450015,200
11 Jan 20224.68004.70004.55004.70004.70001,200
10 Jan 20224.50004.60004.50004.51004.51003,300
07 Jan 20224.66004.70004.66004.70004.70001,000
06 Jan 20224.60004.80004.60004.60004.600011,200
05 Jan 20224.50004.50004.50004.50004.50001,100
04 Jan 20224.40004.73004.40004.73004.730011,100
31 Dec 20214.38004.38004.38004.38004.3800-
30 Dec 20214.38004.38004.38004.38004.3800-
29 Dec 20214.37004.60004.36004.38004.38005,400
24 Dec 20214.51004.51004.35004.36004.36001,200
23 Dec 20214.36004.45004.35004.45004.4500900
22 Dec 20214.35004.35004.35004.35004.35001,000
21 Dec 20214.60004.60004.60004.60004.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...