Polaris Renewable Energy Inc. (TSX:PIF)
Canada
· Delayed Price · Currency is CAD 11.99
+0.27 (2.30%)
May 9, 2025, 4:00 PM EDT
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.68 | 12.01 | 11.68 | 11.99 | 11.99 | 2.30% | 46,344 |
| May 8, 2025 | 11.65 | 11.79 | 11.62 | 11.72 | 11.72 | 1.21% | 13,601 |
| May 7, 2025 | 11.52 | 11.66 | 11.52 | 11.58 | 11.58 | 0.09% | 18,800 |
| May 6, 2025 | 11.48 | 11.63 | 11.47 | 11.57 | 11.57 | 0.96% | 13,300 |
| May 5, 2025 | 11.46 | 11.54 | 11.37 | 11.46 | 11.46 | -1.04% | 12,249 |
| May 2, 2025 | 11.55 | 11.70 | 11.19 | 11.58 | 11.58 | 0.26% | 43,536 |
| May 1, 2025 | 12.00 | 12.14 | 11.55 | 11.55 | 11.55 | -3.51% | 32,141 |
| Apr 30, 2025 | 12.00 | 12.02 | 11.82 | 11.97 | 11.97 | -0.25% | 17,241 |
| Apr 29, 2025 | 11.88 | 12.00 | 11.87 | 12.00 | 12.00 | 1.35% | 19,928 |
| Apr 28, 2025 | 11.85 | 11.96 | 11.80 | 11.84 | 11.84 | -0.08% | 11,600 |
| Apr 25, 2025 | 11.70 | 11.88 | 11.65 | 11.85 | 11.85 | 1.28% | 8,400 |
| Apr 24, 2025 | 11.57 | 11.80 | 11.57 | 11.70 | 11.70 | 0.60% | 13,400 |
| Apr 23, 2025 | 11.75 | 11.76 | 11.62 | 11.63 | 11.63 | - | 19,700 |
| Apr 22, 2025 | 11.74 | 11.79 | 11.61 | 11.63 | 11.63 | 0.78% | 22,800 |
| Apr 21, 2025 | 11.70 | 11.70 | 11.47 | 11.54 | 11.54 | -1.62% | 29,700 |
| Apr 17, 2025 | 11.68 | 11.80 | 11.65 | 11.73 | 11.73 | 1.38% | 19,400 |
| Apr 16, 2025 | 11.62 | 11.74 | 11.56 | 11.57 | 11.57 | -0.26% | 42,508 |
| Apr 15, 2025 | 11.56 | 11.70 | 11.56 | 11.60 | 11.60 | 0.78% | 8,807 |
| Apr 14, 2025 | 11.35 | 11.55 | 11.33 | 11.51 | 11.51 | 0.70% | 19,006 |
| Apr 11, 2025 | 11.27 | 11.55 | 11.27 | 11.43 | 11.43 | 1.87% | 25,508 |
| Apr 10, 2025 | 11.78 | 11.92 | 11.20 | 11.22 | 11.22 | -4.10% | 32,400 |
| Apr 9, 2025 | 11.01 | 11.80 | 11.01 | 11.70 | 11.70 | 4.74% | 47,726 |
| Apr 8, 2025 | 11.41 | 11.44 | 10.82 | 11.17 | 11.17 | -0.18% | 42,638 |
| Apr 7, 2025 | 11.01 | 11.43 | 10.70 | 11.19 | 11.19 | -1.41% | 124,928 |
| Apr 4, 2025 | 11.56 | 11.56 | 11.17 | 11.35 | 11.35 | -2.32% | 86,427 |
| Apr 3, 2025 | 11.70 | 11.73 | 11.52 | 11.62 | 11.62 | -1.11% | 39,400 |
| Apr 2, 2025 | 11.75 | 11.80 | 11.68 | 11.75 | 11.75 | -0.59% | 16,100 |
| Apr 1, 2025 | 11.67 | 11.89 | 11.62 | 11.82 | 11.82 | 1.03% | 26,141 |
| Mar 31, 2025 | 11.76 | 11.81 | 11.63 | 11.70 | 11.70 | -0.43% | 22,306 |
| Mar 28, 2025 | 11.89 | 11.92 | 11.75 | 11.75 | 11.75 | -1.18% | 15,401 |
| Mar 27, 2025 | 11.91 | 11.93 | 11.77 | 11.89 | 11.89 | 0.42% | 27,800 |
| Mar 26, 2025 | 11.98 | 12.05 | 11.82 | 11.84 | 11.84 | -1.09% | 23,600 |
| Mar 25, 2025 | 11.97 | 12.04 | 11.94 | 11.97 | 11.97 | -0.17% | 16,344 |
| Mar 24, 2025 | 12.00 | 12.11 | 11.94 | 11.99 | 11.99 | 0.67% | 18,100 |
| Mar 21, 2025 | 12.08 | 12.08 | 11.88 | 11.91 | 11.91 | -0.50% | 18,932 |
| Mar 20, 2025 | 12.07 | 12.13 | 11.97 | 11.97 | 11.97 | -1.24% | 7,200 |
| Mar 19, 2025 | 12.17 | 12.21 | 12.11 | 12.12 | 12.12 | - | 16,300 |
| Mar 18, 2025 | 12.11 | 12.20 | 12.08 | 12.12 | 12.12 | 0.58% | 19,300 |
| Mar 17, 2025 | 11.86 | 12.17 | 11.86 | 12.05 | 12.05 | 1.01% | 22,300 |
| Mar 14, 2025 | 11.99 | 12.05 | 11.89 | 11.93 | 11.93 | -0.17% | 16,300 |
| Mar 13, 2025 | 12.14 | 12.22 | 11.85 | 11.95 | 11.95 | -1.16% | 48,800 |
| Mar 12, 2025 | 12.03 | 12.15 | 11.92 | 12.09 | 12.09 | 0.42% | 21,800 |
| Mar 11, 2025 | 11.98 | 12.04 | 11.82 | 12.04 | 12.04 | 0.92% | 28,800 |
| Mar 10, 2025 | 12.10 | 12.21 | 11.79 | 11.93 | 11.93 | -1.49% | 56,800 |
| Mar 7, 2025 | 11.82 | 12.20 | 11.81 | 12.11 | 12.11 | 2.45% | 33,748 |
| Mar 6, 2025 | 12.08 | 12.08 | 11.72 | 11.82 | 11.82 | -1.91% | 52,404 |
| Mar 5, 2025 | 11.96 | 12.09 | 11.90 | 12.05 | 12.05 | 0.75% | 24,420 |
| Mar 4, 2025 | 11.61 | 12.00 | 11.50 | 11.96 | 11.96 | 2.05% | 90,400 |
| Mar 3, 2025 | 11.94 | 11.96 | 11.62 | 11.72 | 11.72 | -3.06% | 104,543 |
| Feb 28, 2025 | 12.13 | 12.17 | 11.99 | 12.09 | 12.09 | 0.25% | 46,700 |