Pinetree Capital Ltd. (TSX:PNP)
Canada
· Delayed Price · Currency is CAD 18.85
-0.55 (-2.84%)
Jun 13, 2025, 4:00 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.80 | 18.89 | 18.33 | 18.85 | 18.85 | -2.84% | 7,380 |
| Jun 12, 2025 | 18.01 | 19.41 | 18.01 | 19.40 | 19.40 | 7.60% | 11,006 |
| Jun 11, 2025 | 17.81 | 18.51 | 17.69 | 18.03 | 18.03 | 0.17% | 17,830 |
| Jun 10, 2025 | 18.16 | 18.46 | 17.50 | 18.00 | 18.00 | -2.70% | 25,400 |
| Jun 9, 2025 | 18.67 | 18.78 | 18.09 | 18.50 | 18.50 | -3.14% | 21,800 |
| Jun 6, 2025 | 19.51 | 19.51 | 18.78 | 19.10 | 19.10 | -3.34% | 16,518 |
| Jun 5, 2025 | 20.67 | 20.75 | 19.60 | 19.76 | 19.76 | -4.31% | 12,008 |
| Jun 4, 2025 | 20.73 | 20.85 | 20.65 | 20.65 | 20.65 | -0.29% | 11,435 |
| Jun 3, 2025 | 20.56 | 20.90 | 20.52 | 20.71 | 20.71 | 0.63% | 10,644 |
| Jun 2, 2025 | 19.90 | 20.60 | 19.90 | 20.58 | 20.58 | 2.90% | 15,400 |
| May 30, 2025 | 20.11 | 20.28 | 19.68 | 20.00 | 20.00 | -1.38% | 9,105 |
| May 29, 2025 | 19.89 | 20.48 | 19.73 | 20.28 | 20.28 | 3.47% | 10,500 |
| May 28, 2025 | 20.78 | 20.78 | 19.35 | 19.60 | 19.60 | -6.22% | 20,512 |
| May 27, 2025 | 19.76 | 20.90 | 19.67 | 20.90 | 20.90 | 6.69% | 7,915 |
| May 26, 2025 | 19.31 | 19.60 | 19.20 | 19.59 | 19.59 | 1.03% | 5,400 |
| May 23, 2025 | 19.60 | 19.61 | 19.25 | 19.39 | 19.39 | -1.17% | 4,146 |
| May 22, 2025 | 18.81 | 19.71 | 18.72 | 19.62 | 19.62 | 2.19% | 9,141 |
| May 21, 2025 | 18.10 | 19.20 | 18.08 | 19.20 | 19.20 | 5.09% | 16,045 |
| May 20, 2025 | 19.11 | 19.11 | 17.90 | 18.27 | 18.27 | -4.25% | 22,000 |
| May 16, 2025 | 18.82 | 19.25 | 17.54 | 19.08 | 19.08 | -0.16% | 53,600 |
| May 15, 2025 | 21.48 | 21.51 | 18.32 | 19.11 | 19.11 | -11.07% | 63,624 |
| May 14, 2025 | 23.25 | 23.45 | 21.19 | 21.49 | 21.49 | -4.83% | 46,042 |
| May 13, 2025 | 22.61 | 23.80 | 22.30 | 22.58 | 22.58 | 1.30% | 39,300 |
| May 12, 2025 | 23.00 | 24.01 | 22.11 | 22.29 | 22.29 | 5.34% | 41,000 |
| May 9, 2025 | 18.87 | 21.16 | 18.86 | 21.16 | 21.16 | 11.96% | 32,500 |
| May 8, 2025 | 18.86 | 18.92 | 18.49 | 18.90 | 18.90 | 2.44% | 32,334 |
| May 7, 2025 | 18.49 | 18.49 | 18.29 | 18.45 | 18.45 | 0.11% | 23,200 |
| May 6, 2025 | 18.17 | 18.50 | 18.08 | 18.43 | 18.43 | 1.32% | 26,810 |
| May 5, 2025 | 18.24 | 18.25 | 18.00 | 18.19 | 18.19 | -0.16% | 28,500 |
| May 2, 2025 | 17.81 | 18.40 | 17.81 | 18.22 | 18.22 | 2.36% | 66,000 |
| May 1, 2025 | 17.46 | 17.91 | 17.15 | 17.80 | 17.80 | 0.56% | 38,839 |
| Apr 30, 2025 | 17.64 | 17.70 | 17.12 | 17.70 | 17.70 | 0.06% | 5,100 |
| Apr 29, 2025 | 17.79 | 17.79 | 17.60 | 17.69 | 17.69 | -0.45% | 10,800 |
| Apr 28, 2025 | 17.77 | 17.79 | 17.64 | 17.77 | 17.77 | -0.11% | 5,940 |
| Apr 25, 2025 | 17.80 | 17.80 | 17.45 | 17.79 | 17.79 | 0.45% | 13,200 |
| Apr 24, 2025 | 17.44 | 17.74 | 17.36 | 17.71 | 17.71 | 1.61% | 20,109 |
| Apr 23, 2025 | 17.30 | 17.44 | 17.30 | 17.43 | 17.43 | 0.17% | 7,800 |
| Apr 22, 2025 | 17.35 | 17.41 | 17.30 | 17.40 | 17.40 | -0.06% | 3,600 |
| Apr 21, 2025 | 17.17 | 17.41 | 16.63 | 17.41 | 17.41 | 0.23% | 9,400 |
| Apr 17, 2025 | 17.42 | 17.58 | 17.05 | 17.37 | 17.37 | -0.86% | 11,600 |
| Apr 16, 2025 | 17.92 | 17.92 | 17.20 | 17.52 | 17.52 | -2.23% | 35,400 |
| Apr 15, 2025 | 16.48 | 17.98 | 16.48 | 17.92 | 17.92 | 9.33% | 16,300 |
| Apr 14, 2025 | 15.36 | 16.50 | 15.36 | 16.39 | 16.39 | 4.33% | 20,743 |
| Apr 11, 2025 | 15.30 | 15.71 | 15.11 | 15.71 | 15.71 | 3.02% | 3,017 |
| Apr 10, 2025 | 15.50 | 15.50 | 15.05 | 15.25 | 15.25 | -0.78% | 4,606 |
| Apr 9, 2025 | 14.21 | 15.48 | 13.80 | 15.37 | 15.37 | 8.24% | 4,948 |
| Apr 8, 2025 | 14.14 | 14.64 | 14.00 | 14.20 | 14.20 | 1.43% | 7,600 |
| Apr 7, 2025 | 15.00 | 15.00 | 13.84 | 14.00 | 14.00 | -7.89% | 19,633 |
| Apr 4, 2025 | 15.51 | 15.93 | 14.50 | 15.20 | 15.20 | -7.49% | 37,000 |
| Apr 3, 2025 | 15.57 | 16.43 | 14.98 | 16.43 | 16.43 | 6.00% | 12,426 |