Polaris Renewable Energy Inc. (TSX:PIF)
Canada
· Delayed Price · Currency is CAD 12.10
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.14 | 12.24 | 12.10 | 12.10 | 12.10 | - | 47,201 |
| May 29, 2025 | 11.77 | 12.20 | 11.76 | 12.10 | 12.10 | 2.37% | 36,500 |
| May 28, 2025 | 11.83 | 11.93 | 11.79 | 11.82 | 11.82 | -0.25% | 10,800 |
| May 27, 2025 | 11.74 | 11.89 | 11.74 | 11.85 | 11.85 | 0.85% | 7,449 |
| May 26, 2025 | 11.77 | 11.80 | 11.72 | 11.75 | 11.75 | 0.09% | 4,146 |
| May 23, 2025 | 11.43 | 11.74 | 11.43 | 11.74 | 11.74 | 2.18% | 17,100 |
| May 22, 2025 | 11.50 | 11.53 | 11.40 | 11.49 | 11.49 | 0.17% | 24,400 |
| May 21, 2025 | 11.78 | 11.78 | 11.47 | 11.47 | 11.47 | -1.88% | 27,300 |
| May 20, 2025 | 11.80 | 11.90 | 11.64 | 11.69 | 11.69 | -1.76% | 26,110 |
| May 16, 2025 | 11.78 | 12.00 | 11.72 | 11.90 | 11.90 | 1.71% | 48,600 |
| May 15, 2025 | 11.78 | 11.88 | 11.70 | 11.70 | 11.70 | -0.26% | 15,900 |
| May 14, 2025 | 11.70 | 11.85 | 11.65 | 11.73 | 11.73 | 0.09% | 7,900 |
| May 13, 2025 | 11.99 | 11.99 | 11.70 | 11.72 | 11.72 | -1.35% | 15,100 |
| May 12, 2025 | 11.98 | 11.98 | 11.69 | 11.88 | 11.88 | -0.92% | 57,907 |
| May 9, 2025 | 11.68 | 12.01 | 11.68 | 11.99 | 11.78 | 2.30% | 46,344 |
| May 8, 2025 | 11.65 | 11.79 | 11.62 | 11.72 | 11.51 | 1.21% | 13,601 |
| May 7, 2025 | 11.52 | 11.66 | 11.52 | 11.58 | 11.38 | 0.09% | 18,800 |
| May 6, 2025 | 11.48 | 11.63 | 11.47 | 11.57 | 11.37 | 0.96% | 13,300 |
| May 5, 2025 | 11.46 | 11.54 | 11.37 | 11.46 | 11.26 | -1.04% | 12,249 |
| May 2, 2025 | 11.55 | 11.70 | 11.19 | 11.58 | 11.38 | 0.26% | 43,536 |
| May 1, 2025 | 12.00 | 12.14 | 11.55 | 11.55 | 11.35 | -3.51% | 32,141 |
| Apr 30, 2025 | 12.00 | 12.02 | 11.82 | 11.97 | 11.76 | -0.25% | 17,241 |
| Apr 29, 2025 | 11.88 | 12.00 | 11.87 | 12.00 | 11.79 | 1.35% | 19,928 |
| Apr 28, 2025 | 11.85 | 11.96 | 11.80 | 11.84 | 11.63 | -0.08% | 11,600 |
| Apr 25, 2025 | 11.70 | 11.88 | 11.65 | 11.85 | 11.64 | 1.28% | 8,400 |
| Apr 24, 2025 | 11.57 | 11.80 | 11.57 | 11.70 | 11.50 | 0.60% | 13,400 |
| Apr 23, 2025 | 11.75 | 11.76 | 11.62 | 11.63 | 11.43 | - | 19,700 |
| Apr 22, 2025 | 11.74 | 11.79 | 11.61 | 11.63 | 11.43 | 0.78% | 22,800 |
| Apr 21, 2025 | 11.70 | 11.70 | 11.47 | 11.54 | 11.34 | -1.62% | 29,700 |
| Apr 17, 2025 | 11.68 | 11.80 | 11.65 | 11.73 | 11.52 | 1.38% | 19,400 |
| Apr 16, 2025 | 11.62 | 11.74 | 11.56 | 11.57 | 11.37 | -0.26% | 42,508 |
| Apr 15, 2025 | 11.56 | 11.70 | 11.56 | 11.60 | 11.40 | 0.78% | 8,807 |
| Apr 14, 2025 | 11.35 | 11.55 | 11.33 | 11.51 | 11.31 | 0.70% | 19,006 |
| Apr 11, 2025 | 11.27 | 11.55 | 11.27 | 11.43 | 11.23 | 1.87% | 25,508 |
| Apr 10, 2025 | 11.78 | 11.92 | 11.20 | 11.22 | 11.02 | -4.10% | 32,400 |
| Apr 9, 2025 | 11.01 | 11.80 | 11.01 | 11.70 | 11.50 | 4.74% | 47,726 |
| Apr 8, 2025 | 11.41 | 11.44 | 10.82 | 11.17 | 10.97 | -0.18% | 42,638 |
| Apr 7, 2025 | 11.01 | 11.43 | 10.70 | 11.19 | 10.99 | -1.41% | 124,928 |
| Apr 4, 2025 | 11.56 | 11.56 | 11.17 | 11.35 | 11.15 | -2.32% | 86,427 |
| Apr 3, 2025 | 11.70 | 11.73 | 11.52 | 11.62 | 11.42 | -1.11% | 39,400 |
| Apr 2, 2025 | 11.75 | 11.80 | 11.68 | 11.75 | 11.54 | -0.59% | 16,100 |
| Apr 1, 2025 | 11.67 | 11.89 | 11.62 | 11.82 | 11.61 | 1.03% | 26,141 |
| Mar 31, 2025 | 11.76 | 11.81 | 11.63 | 11.70 | 11.50 | -0.43% | 22,306 |
| Mar 28, 2025 | 11.89 | 11.92 | 11.75 | 11.75 | 11.54 | -1.18% | 15,401 |
| Mar 27, 2025 | 11.91 | 11.93 | 11.77 | 11.89 | 11.68 | 0.42% | 27,800 |
| Mar 26, 2025 | 11.98 | 12.05 | 11.82 | 11.84 | 11.63 | -1.09% | 23,600 |
| Mar 25, 2025 | 11.97 | 12.04 | 11.94 | 11.97 | 11.76 | -0.17% | 16,344 |
| Mar 24, 2025 | 12.00 | 12.11 | 11.94 | 11.99 | 11.78 | 0.67% | 18,100 |
| Mar 21, 2025 | 12.08 | 12.08 | 11.88 | 11.91 | 11.70 | -0.50% | 18,932 |
| Mar 20, 2025 | 12.07 | 12.13 | 11.97 | 11.97 | 11.76 | -1.24% | 7,200 |