Polaris Renewable Energy Inc. (TSX:PIF)
Canada
· Delayed Price · Currency is CAD 11.85
-0.17 (-1.41%)
Feb 21, 2025, 4:00 PM EST
Polaris Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 13.05 | 13.24 | 13.04 | 13.24 | 13.02 | 1.77% | 8,831 |
| Jan 15, 2025 | 13.11 | 13.15 | 12.99 | 13.01 | 12.79 | 0.08% | 15,033 |
| Jan 14, 2025 | 13.00 | 13.18 | 13.00 | 13.00 | 12.78 | -0.69% | 74,531 |
| Jan 13, 2025 | 13.07 | 13.10 | 12.96 | 13.09 | 12.87 | -0.08% | 40,400 |
| Jan 10, 2025 | 13.23 | 13.23 | 13.00 | 13.10 | 12.88 | -0.83% | 31,116 |
| Jan 9, 2025 | 13.33 | 13.40 | 13.21 | 13.21 | 12.99 | -1.64% | 31,342 |
| Jan 8, 2025 | 13.58 | 13.58 | 13.30 | 13.43 | 13.20 | -0.96% | 36,400 |
| Jan 7, 2025 | 13.34 | 13.62 | 13.34 | 13.56 | 13.33 | 0.89% | 27,925 |
| Jan 6, 2025 | 13.35 | 13.58 | 13.35 | 13.44 | 13.21 | -0.44% | 25,800 |
| Jan 3, 2025 | 13.36 | 13.66 | 13.36 | 13.50 | 13.27 | -0.30% | 28,200 |
| Jan 2, 2025 | 13.30 | 13.54 | 13.20 | 13.54 | 13.31 | 1.58% | 28,800 |
| Dec 31, 2024 | 13.01 | 13.46 | 13.01 | 13.33 | 13.11 | 2.07% | 38,930 |
| Dec 30, 2024 | 12.76 | 13.17 | 12.76 | 13.06 | 12.84 | -0.15% | 62,441 |
| Dec 27, 2024 | 13.13 | 13.19 | 12.99 | 13.08 | 12.86 | -0.68% | 32,100 |
| Dec 24, 2024 | 13.05 | 13.17 | 12.97 | 13.17 | 12.95 | 1.54% | 18,100 |
| Dec 23, 2024 | 13.00 | 13.05 | 12.94 | 12.97 | 12.75 | -0.23% | 32,500 |
| Dec 20, 2024 | 12.84 | 13.10 | 12.84 | 13.00 | 12.78 | 0.39% | 70,746 |
| Dec 19, 2024 | 12.94 | 13.23 | 12.92 | 12.95 | 12.73 | -0.46% | 36,600 |
| Dec 18, 2024 | 12.90 | 13.20 | 12.85 | 13.01 | 12.79 | - | 58,303 |
| Dec 17, 2024 | 13.00 | 13.17 | 12.90 | 13.01 | 12.79 | 0.70% | 26,400 |
| Dec 16, 2024 | 12.92 | 13.10 | 12.87 | 12.92 | 12.70 | 0.31% | 15,418 |
| Dec 13, 2024 | 13.39 | 13.39 | 12.87 | 12.88 | 12.66 | -1.53% | 40,700 |
| Dec 12, 2024 | 13.18 | 13.22 | 13.03 | 13.08 | 12.86 | -1.06% | 24,609 |
| Dec 11, 2024 | 13.42 | 13.50 | 13.16 | 13.22 | 13.00 | -1.56% | 38,700 |
| Dec 10, 2024 | 13.26 | 13.54 | 13.26 | 13.43 | 13.20 | 2.28% | 38,400 |
| Dec 9, 2024 | 13.01 | 13.35 | 13.01 | 13.13 | 12.91 | 0.31% | 38,141 |
| Dec 6, 2024 | 13.08 | 13.20 | 13.03 | 13.09 | 12.87 | -0.23% | 23,441 |
| Dec 5, 2024 | 13.20 | 13.20 | 13.10 | 13.12 | 12.90 | 0.15% | 10,900 |
| Dec 4, 2024 | 13.30 | 13.30 | 12.99 | 13.10 | 12.88 | -1.50% | 42,300 |
| Dec 3, 2024 | 13.40 | 13.40 | 13.21 | 13.30 | 13.08 | 0.45% | 25,634 |
| Dec 2, 2024 | 13.40 | 13.45 | 13.12 | 13.24 | 13.02 | -1.34% | 20,226 |
| Nov 29, 2024 | 13.31 | 13.42 | 13.24 | 13.42 | 13.19 | 1.51% | 25,627 |
| Nov 28, 2024 | 13.09 | 13.33 | 13.09 | 13.22 | 13.00 | 0.92% | 33,145 |
| Nov 27, 2024 | 12.94 | 13.12 | 12.94 | 13.10 | 12.88 | 1.79% | 20,201 |
| Nov 26, 2024 | 12.89 | 12.92 | 12.77 | 12.87 | 12.65 | -1.15% | 23,300 |
| Nov 25, 2024 | 13.27 | 13.27 | 12.92 | 13.02 | 12.80 | -1.51% | 37,942 |
| Nov 22, 2024 | 12.24 | 13.36 | 12.13 | 13.22 | 13.00 | 9.71% | 179,300 |
| Nov 21, 2024 | 12.13 | 12.21 | 12.04 | 12.05 | 11.85 | -0.90% | 61,734 |
| Nov 20, 2024 | 12.33 | 12.33 | 12.13 | 12.16 | 11.96 | -0.82% | 37,300 |
| Nov 19, 2024 | 12.43 | 12.43 | 12.25 | 12.26 | 12.05 | -2.08% | 26,943 |
| Nov 18, 2024 | 12.63 | 12.69 | 12.48 | 12.52 | 12.31 | -0.24% | 74,235 |
| Nov 15, 2024 | 12.44 | 12.65 | 12.27 | 12.55 | 12.34 | 1.54% | 94,031 |
| Nov 14, 2024 | 12.03 | 12.43 | 12.03 | 12.36 | 12.15 | 2.06% | 58,435 |
| Nov 13, 2024 | 12.19 | 12.20 | 11.99 | 12.11 | 11.91 | -0.25% | 42,300 |
| Nov 12, 2024 | 12.48 | 12.48 | 12.13 | 12.14 | 11.94 | -0.98% | 12,817 |
| Nov 11, 2024 | 12.38 | 12.49 | 12.17 | 12.26 | 12.05 | -0.89% | 30,802 |
| Nov 8, 2024 | 12.60 | 12.60 | 11.92 | 12.37 | 12.16 | -1.98% | 39,600 |
| Nov 7, 2024 | 12.62 | 12.75 | 12.54 | 12.62 | 12.20 | -0.55% | 20,103 |
| Nov 6, 2024 | 12.55 | 12.71 | 12.35 | 12.69 | 12.27 | 0.55% | 68,713 |
| Nov 5, 2024 | 12.26 | 12.70 | 12.26 | 12.62 | 12.20 | 1.77% | 47,309 |
| Nov 4, 2024 | 12.24 | 12.52 | 12.24 | 12.40 | 11.99 | 2.48% | 57,400 |
| Nov 1, 2024 | 12.11 | 12.22 | 12.04 | 12.10 | 11.70 | 0.83% | 60,300 |
| Oct 31, 2024 | 12.22 | 12.30 | 11.98 | 12.00 | 11.60 | -2.68% | 66,500 |
| Oct 30, 2024 | 12.21 | 12.45 | 12.18 | 12.33 | 11.92 | 0.98% | 19,700 |
| Oct 29, 2024 | 12.16 | 12.47 | 12.08 | 12.21 | 11.81 | -0.25% | 45,349 |
| Oct 28, 2024 | 12.21 | 12.39 | 12.21 | 12.24 | 11.84 | -0.57% | 12,530 |
| Oct 25, 2024 | 12.32 | 12.46 | 12.26 | 12.31 | 11.90 | 0.74% | 25,331 |
| Oct 24, 2024 | 12.34 | 12.35 | 12.17 | 12.22 | 11.82 | -0.73% | 27,906 |
| Oct 23, 2024 | 12.71 | 12.71 | 12.30 | 12.31 | 11.90 | -3.07% | 41,400 |
| Oct 22, 2024 | 12.61 | 12.74 | 12.60 | 12.70 | 12.28 | -0.24% | 25,437 |
| Oct 21, 2024 | 12.79 | 12.85 | 12.61 | 12.73 | 12.31 | -0.47% | 26,200 |
| Oct 18, 2024 | 12.66 | 12.80 | 12.66 | 12.79 | 12.37 | 0.63% | 32,000 |
| Oct 17, 2024 | 12.60 | 12.75 | 12.53 | 12.71 | 12.29 | 1.19% | 39,200 |
| Oct 16, 2024 | 12.39 | 12.68 | 12.39 | 12.56 | 12.15 | 1.95% | 28,735 |
| Oct 15, 2024 | 12.31 | 12.42 | 12.19 | 12.32 | 11.91 | -0.24% | 24,200 |
| Oct 11, 2024 | 12.25 | 12.46 | 12.01 | 12.35 | 11.94 | 1.56% | 41,411 |
| Oct 10, 2024 | 12.15 | 12.26 | 12.05 | 12.16 | 11.76 | 1.08% | 27,914 |
| Oct 9, 2024 | 12.00 | 12.12 | 12.00 | 12.03 | 11.63 | 0.25% | 21,709 |
| Oct 8, 2024 | 12.28 | 12.28 | 11.81 | 12.00 | 11.60 | -1.64% | 78,700 |
| Oct 7, 2024 | 12.15 | 12.22 | 12.05 | 12.20 | 11.80 | -0.25% | 25,343 |
| Oct 4, 2024 | 12.19 | 12.29 | 12.01 | 12.23 | 11.83 | -0.08% | 72,400 |
| Oct 3, 2024 | 12.34 | 12.34 | 12.01 | 12.24 | 11.84 | -0.73% | 29,905 |
| Oct 2, 2024 | 12.57 | 12.57 | 12.29 | 12.33 | 11.92 | -1.83% | 12,612 |
| Oct 1, 2024 | 12.37 | 12.62 | 12.37 | 12.56 | 12.15 | 1.78% | 17,800 |
| Sep 30, 2024 | 12.54 | 12.65 | 12.27 | 12.34 | 11.93 | -1.59% | 31,042 |