Polaris Renewable Energy Inc. (TSX:PIF)
Canada
· Delayed Price · Currency is CAD 11.75
-0.14 (-1.18%)
Mar 28, 2025, 4:00 PM EST
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 107 |
| Mar 27, 2025 | 11.91 | 11.93 | 11.77 | 11.89 | 11.89 | 0.42% | 27,777 |
| 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 |
| Feb 27, 2025 | 12.47 | 12.47 | 12.03 | 12.06 | 12.06 | -2.19% | 37,500 |
| Feb 26, 2025 | 12.15 | 12.63 | 12.15 | 12.33 | 12.33 | 2.24% | 91,647 |
| Feb 25, 2025 | 12.02 | 12.21 | 11.98 | 12.06 | 12.06 | 1.60% | 44,700 |
| Feb 24, 2025 | 11.89 | 11.91 | 11.68 | 11.87 | 11.87 | 0.17% | 39,602 |
| Feb 21, 2025 | 12.00 | 12.06 | 11.85 | 11.85 | 11.85 | -1.41% | 67,819 |
| Feb 20, 2025 | 12.41 | 12.48 | 11.82 | 12.02 | 12.02 | -3.14% | 129,336 |
| Feb 19, 2025 | 12.48 | 12.48 | 12.30 | 12.41 | 12.41 | 0.32% | 44,600 |
| Feb 18, 2025 | 12.45 | 12.46 | 12.32 | 12.37 | 12.37 | -0.40% | 24,134 |
| Feb 14, 2025 | 12.42 | 12.62 | 12.40 | 12.42 | 12.42 | -1.97% | 32,400 |
| Feb 13, 2025 | 12.80 | 12.80 | 12.62 | 12.67 | 12.46 | -0.47% | 19,523 |
| Feb 12, 2025 | 12.70 | 12.80 | 12.59 | 12.73 | 12.52 | 0.47% | 21,817 |
| Feb 11, 2025 | 12.72 | 12.79 | 12.50 | 12.67 | 12.46 | 0.08% | 37,800 |
| Feb 10, 2025 | 12.97 | 12.97 | 12.66 | 12.66 | 12.45 | -0.71% | 25,403 |
| Feb 7, 2025 | 12.91 | 12.98 | 12.71 | 12.75 | 12.54 | -1.47% | 27,100 |
| Feb 6, 2025 | 12.96 | 13.10 | 12.92 | 12.94 | 12.72 | -0.38% | 25,100 |
| Feb 5, 2025 | 12.76 | 13.03 | 12.76 | 12.99 | 12.77 | 1.17% | 36,900 |
| Feb 4, 2025 | 12.90 | 12.93 | 12.50 | 12.84 | 12.62 | 2.72% | 24,500 |
| Feb 3, 2025 | 12.55 | 12.62 | 12.39 | 12.50 | 12.29 | -2.65% | 27,000 |
| Jan 31, 2025 | 12.85 | 13.00 | 12.78 | 12.84 | 12.62 | -0.08% | 48,100 |
| Jan 30, 2025 | 12.93 | 12.93 | 12.71 | 12.85 | 12.63 | 1.58% | 20,800 |
| Jan 29, 2025 | 12.84 | 12.85 | 12.64 | 12.65 | 12.44 | -1.33% | 44,536 |
| Jan 28, 2025 | 12.90 | 12.91 | 12.75 | 12.82 | 12.60 | -0.62% | 25,000 |
| Jan 27, 2025 | 13.01 | 13.01 | 12.85 | 12.90 | 12.68 | -0.23% | 32,225 |
| Jan 24, 2025 | 12.96 | 13.02 | 12.93 | 12.93 | 12.71 | -0.15% | 16,005 |
| Jan 23, 2025 | 12.89 | 13.05 | 12.88 | 12.95 | 12.73 | 0.39% | 70,800 |
| Jan 22, 2025 | 13.00 | 13.00 | 12.86 | 12.90 | 12.68 | -1.15% | 59,800 |
| Jan 21, 2025 | 13.06 | 13.07 | 13.00 | 13.05 | 12.83 | -0.15% | 45,035 |
| Jan 20, 2025 | 13.01 | 13.11 | 13.00 | 13.07 | 12.85 | -0.53% | 7,800 |
| Jan 17, 2025 | 13.12 | 13.46 | 13.08 | 13.14 | 12.92 | -0.76% | 52,700 |