Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 9.83
-0.10 (-1.01%)
Jan 23, 2026, 3:55 PM EST
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.85 | 9.94 | 9.80 | 9.80 | - | -1.31% | 3,608 |
| Jan 22, 2026 | 10.10 | 10.22 | 9.80 | 9.93 | 9.93 | -3.31% | 21,809 |
| Jan 21, 2026 | 10.20 | 10.27 | 10.10 | 10.27 | 10.27 | 0.20% | 14,180 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.24 | 10.25 | 10.25 | -3.67% | 15,037 |
| Jan 19, 2026 | 10.80 | 10.87 | 10.62 | 10.64 | 10.64 | -1.94% | 4,026 |
| Jan 16, 2026 | 10.90 | 10.90 | 10.84 | 10.85 | 10.85 | -0.18% | 5,250 |
| Jan 15, 2026 | 10.86 | 10.98 | 10.60 | 10.87 | 10.87 | -0.73% | 2,087 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.88 | 10.95 | 10.95 | 0.46% | 3,274 |
| Jan 13, 2026 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | - | 2,433 |
| Jan 12, 2026 | 10.81 | 11.00 | 10.81 | 10.90 | 10.90 | -0.91% | 5,848 |
| Jan 9, 2026 | 10.81 | 11.36 | 10.81 | 11.00 | 11.00 | - | 4,607 |
| Jan 8, 2026 | 11.00 | 11.15 | 10.91 | 11.00 | 11.00 | 0.09% | 1,164 |
| Jan 7, 2026 | 10.84 | 11.04 | 10.70 | 10.99 | 10.99 | 1.38% | 4,785 |
| Jan 6, 2026 | 11.22 | 11.27 | 10.41 | 10.84 | 10.84 | -3.90% | 10,950 |
| Jan 5, 2026 | 11.35 | 11.35 | 11.23 | 11.28 | 11.28 | -0.70% | 1,078 |
| Jan 2, 2026 | 11.05 | 11.37 | 11.00 | 11.36 | 11.36 | 2.81% | 2,162 |
| Dec 31, 2025 | 11.09 | 11.09 | 11.04 | 11.05 | 11.05 | - | 2,425 |
| Dec 30, 2025 | 11.43 | 11.43 | 11.04 | 11.05 | 11.05 | -2.13% | 5,974 |
| Dec 29, 2025 | 11.30 | 11.37 | 10.80 | 11.29 | 11.29 | -0.09% | 11,240 |
| Dec 24, 2025 | 11.25 | 11.30 | 11.24 | 11.30 | 11.30 | 0.09% | 3,201 |
| Dec 23, 2025 | 11.16 | 11.29 | 11.15 | 11.29 | 11.29 | 1.26% | 6,440 |
| Dec 22, 2025 | 11.47 | 11.47 | 11.00 | 11.15 | 11.15 | -2.53% | 5,211 |
| Dec 19, 2025 | 11.18 | 11.44 | 11.11 | 11.44 | 11.44 | 2.60% | 1,150 |
| Dec 18, 2025 | 11.21 | 11.57 | 11.15 | 11.15 | 11.15 | 0.36% | 813 |
| Dec 17, 2025 | 11.10 | 11.39 | 11.00 | 11.11 | 11.11 | 0.27% | 1,490 |
| Dec 16, 2025 | 11.31 | 11.42 | 11.08 | 11.08 | 11.08 | -3.06% | 7,963 |
| Dec 15, 2025 | 11.30 | 11.43 | 11.30 | 11.43 | 11.43 | 1.15% | 1,518 |
| Dec 12, 2025 | 11.27 | 11.50 | 11.26 | 11.30 | 11.30 | 0.36% | 3,823 |
| Dec 11, 2025 | 11.23 | 11.39 | 11.23 | 11.26 | 11.26 | - | 3,769 |
| Dec 10, 2025 | 11.93 | 11.93 | 11.05 | 11.26 | 11.26 | -6.17% | 12,972 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.91% | 6,581 |
| Dec 8, 2025 | 12.61 | 12.64 | 12.33 | 12.36 | 12.36 | -2.29% | 3,276 |
| Dec 5, 2025 | 12.20 | 12.66 | 12.20 | 12.65 | 12.65 | 4.20% | 1,100 |
| Dec 4, 2025 | 12.07 | 12.44 | 12.07 | 12.14 | 12.14 | -3.27% | 2,311 |
| Dec 3, 2025 | 12.50 | 12.55 | 12.43 | 12.55 | 12.55 | 0.48% | 3,054 |
| Dec 2, 2025 | 12.24 | 12.71 | 12.23 | 12.49 | 12.49 | 3.57% | 2,202 |
| Dec 1, 2025 | 12.01 | 13.30 | 12.00 | 12.06 | 12.06 | 0.50% | 22,513 |
| Nov 28, 2025 | 12.31 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 4,722 |
| Nov 27, 2025 | 11.89 | 12.36 | 11.86 | 12.30 | 12.30 | 8.37% | 5,333 |
| Nov 26, 2025 | 11.65 | 11.65 | 11.23 | 11.35 | 11.35 | -2.24% | 2,716 |
| Nov 25, 2025 | 11.95 | 11.95 | 11.42 | 11.61 | 11.61 | -2.85% | 7,839 |
| Nov 24, 2025 | 11.97 | 12.26 | 11.90 | 11.95 | 11.95 | -1.97% | 2,663 |
| Nov 21, 2025 | 12.07 | 12.19 | 12.07 | 12.19 | 12.19 | 1.58% | 276 |
| Nov 20, 2025 | 12.00 | 12.00 | 11.77 | 12.00 | 12.00 | - | 4,110 |
| Nov 19, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.76% | 785 |
| Nov 18, 2025 | 11.69 | 11.91 | 11.39 | 11.91 | 11.91 | 1.97% | 4,688 |
| Nov 17, 2025 | 11.19 | 11.68 | 11.00 | 11.68 | 11.68 | 5.70% | 4,686 |
| Nov 14, 2025 | 11.59 | 12.00 | 11.04 | 11.05 | 11.05 | -4.82% | 11,141 |
| Nov 13, 2025 | 11.74 | 11.80 | 11.60 | 11.61 | 11.61 | -2.52% | 4,815 |
| Nov 12, 2025 | 11.91 | 12.00 | 11.82 | 11.91 | 11.91 | 0.08% | 2,642 |