Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 9.30
-0.59 (-5.97%)
At close: Feb 12, 2026
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.75 | 9.75 | 9.21 | 9.30 | - | -5.97% | 5,326 |
| Feb 11, 2026 | 10.14 | 10.14 | 9.52 | 9.89 | 9.89 | -3.04% | 5,022 |
| Feb 10, 2026 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | - | 1,498 |
| Feb 9, 2026 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 4.94% | 1,498 |
| Feb 6, 2026 | 9.43 | 9.93 | 9.43 | 9.72 | 9.72 | 4.97% | 1,958 |
| Feb 5, 2026 | 9.42 | 9.70 | 9.26 | 9.26 | 9.26 | -1.91% | 6,511 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.00 | 9.44 | 9.44 | 0.11% | 16,525 |
| Feb 3, 2026 | 9.52 | 9.57 | 9.43 | 9.43 | 9.43 | -1.77% | 5,752 |
| Feb 2, 2026 | 9.60 | 9.71 | 9.60 | 9.60 | 9.60 | 1.27% | 2,308 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.48 | 9.48 | 9.48 | -2.27% | 1,808 |
| Jan 29, 2026 | 9.85 | 9.85 | 9.57 | 9.70 | 9.70 | -1.52% | 6,323 |
| Jan 28, 2026 | 9.53 | 10.14 | 9.53 | 9.85 | 9.85 | 3.47% | 12,060 |
| Jan 27, 2026 | 9.85 | 9.98 | 9.38 | 9.52 | 9.52 | -1.35% | 13,020 |
| Jan 26, 2026 | 10.05 | 10.05 | 9.26 | 9.65 | 9.65 | -1.83% | 11,052 |
| Jan 23, 2026 | 9.85 | 9.94 | 9.65 | 9.83 | 9.83 | -1.01% | 10,489 |
| 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 |