Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 13.21
+0.55 (4.34%)
Oct 2, 2025, 3:58 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.93 | 13.16 | 12.61 | 13.16 | 13.16 | 3.95% | 5,983 |
| Oct 1, 2025 | 12.37 | 12.73 | 12.14 | 12.66 | 12.66 | 1.61% | 4,241 |
| Sep 30, 2025 | 12.36 | 12.46 | 12.36 | 12.46 | 12.46 | - | 700 |
| Sep 29, 2025 | 12.13 | 12.71 | 12.12 | 12.46 | 12.46 | 2.72% | 6,100 |
| Sep 26, 2025 | 12.86 | 12.86 | 11.97 | 12.13 | 12.13 | -5.09% | 5,728 |
| Sep 25, 2025 | 13.06 | 13.06 | 12.60 | 12.78 | 12.78 | -2.14% | 2,842 |
| Sep 24, 2025 | 13.35 | 13.35 | 12.36 | 13.06 | 13.06 | -4.18% | 9,800 |
| Sep 23, 2025 | 14.01 | 14.21 | 13.35 | 13.63 | 13.63 | -3.74% | 7,736 |
| Sep 22, 2025 | 14.09 | 14.35 | 14.03 | 14.16 | 14.16 | 1.80% | 3,723 |
| Sep 19, 2025 | 13.21 | 13.91 | 13.01 | 13.91 | 13.91 | 5.54% | 14,241 |
| Sep 18, 2025 | 13.10 | 13.36 | 13.10 | 13.18 | 13.18 | 0.61% | 4,300 |
| Sep 17, 2025 | 12.71 | 13.12 | 12.64 | 13.10 | 13.10 | 2.18% | 1,930 |
| Sep 16, 2025 | 13.07 | 13.39 | 12.82 | 12.82 | 12.82 | -1.38% | 5,610 |
| Sep 15, 2025 | 12.67 | 13.00 | 12.67 | 13.00 | 13.00 | 3.17% | 1,236 |
| Sep 12, 2025 | 12.57 | 12.69 | 12.28 | 12.60 | 12.60 | 0.80% | 2,141 |
| Sep 11, 2025 | 12.51 | 12.73 | 12.17 | 12.50 | 12.50 | - | 14,644 |
| Sep 10, 2025 | 13.38 | 13.38 | 12.49 | 12.50 | 12.50 | -5.94% | 22,728 |
| Sep 9, 2025 | 13.11 | 13.40 | 13.11 | 13.29 | 13.29 | -0.08% | 2,700 |
| Sep 8, 2025 | 13.31 | 13.35 | 13.30 | 13.30 | 13.30 | -0.67% | 4,548 |
| Sep 5, 2025 | 13.28 | 13.50 | 13.28 | 13.39 | 13.39 | 1.06% | 838 |
| Sep 4, 2025 | 13.36 | 13.80 | 13.25 | 13.25 | 13.25 | -0.75% | 3,400 |
| Sep 3, 2025 | 13.26 | 13.67 | 13.26 | 13.35 | 13.35 | -3.33% | 9,700 |
| Sep 2, 2025 | 13.76 | 13.93 | 13.56 | 13.81 | 13.81 | -1.50% | 7,028 |
| Aug 29, 2025 | 14.00 | 14.15 | 13.83 | 14.02 | 14.02 | -1.75% | 7,848 |
| Aug 28, 2025 | 14.26 | 14.48 | 14.05 | 14.27 | 14.27 | 1.21% | 2,800 |
| Aug 27, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.73% | 600 |
| Aug 26, 2025 | 14.01 | 14.02 | 13.86 | 13.86 | 13.86 | -1.00% | 3,935 |
| Aug 25, 2025 | 14.47 | 14.47 | 14.00 | 14.00 | 14.00 | -3.38% | 3,433 |
| Aug 22, 2025 | 14.01 | 14.59 | 13.85 | 14.49 | 14.49 | 2.33% | 8,240 |
| Aug 21, 2025 | 13.00 | 14.16 | 12.95 | 14.16 | 14.16 | 8.84% | 15,500 |
| Aug 20, 2025 | 13.18 | 13.18 | 12.66 | 13.01 | 13.01 | -1.74% | 13,700 |
| Aug 19, 2025 | 13.24 | 13.25 | 13.10 | 13.24 | 13.24 | -0.08% | 4,400 |
| Aug 18, 2025 | 13.11 | 13.25 | 13.11 | 13.25 | 13.25 | 0.08% | 8,100 |
| Aug 15, 2025 | 13.22 | 13.36 | 13.18 | 13.24 | 13.24 | -0.90% | 9,900 |
| Aug 14, 2025 | 13.76 | 13.81 | 13.21 | 13.36 | 13.36 | -2.48% | 8,205 |
| Aug 13, 2025 | 13.76 | 13.97 | 13.60 | 13.70 | 13.70 | -0.51% | 19,500 |
| Aug 12, 2025 | 13.65 | 14.49 | 13.65 | 13.77 | 13.77 | -4.90% | 30,148 |
| Aug 11, 2025 | 14.60 | 14.60 | 13.46 | 14.48 | 14.48 | -2.16% | 27,128 |
| Aug 8, 2025 | 14.98 | 15.07 | 14.55 | 14.80 | 14.80 | -1.92% | 18,200 |
| Aug 7, 2025 | 15.03 | 15.22 | 15.00 | 15.09 | 15.09 | -1.37% | 11,006 |
| Aug 6, 2025 | 15.36 | 15.36 | 15.12 | 15.30 | 15.30 | -1.29% | 4,417 |
| Aug 5, 2025 | 15.31 | 15.90 | 15.31 | 15.50 | 15.50 | -1.15% | 7,122 |
| Aug 1, 2025 | 15.40 | 15.90 | 15.40 | 15.68 | 15.68 | 1.42% | 4,304 |
| Jul 31, 2025 | 15.39 | 15.96 | 15.39 | 15.46 | 15.46 | 1.38% | 7,316 |
| Jul 30, 2025 | 16.08 | 16.59 | 15.25 | 15.25 | 15.25 | -2.74% | 10,522 |
| Jul 29, 2025 | 15.95 | 15.95 | 15.68 | 15.68 | 15.68 | -1.75% | 3,402 |
| Jul 28, 2025 | 15.25 | 17.01 | 15.25 | 15.96 | 15.96 | 4.66% | 18,112 |
| Jul 25, 2025 | 15.52 | 15.69 | 15.00 | 15.25 | 15.25 | -3.72% | 36,002 |
| Jul 24, 2025 | 16.22 | 16.30 | 15.79 | 15.84 | 15.84 | -0.81% | 9,600 |
| Jul 23, 2025 | 16.20 | 16.20 | 15.82 | 15.97 | 15.97 | -1.54% | 9,601 |