Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 8.82
-0.09 (-1.01%)
At close: Mar 27, 2026
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.82 | 9.07 | 8.64 | 8.82 | 8.82 | -1.01% | 6,603 |
| Mar 26, 2026 | 8.52 | 8.91 | 8.31 | 8.91 | 8.91 | 3.12% | 7,404 |
| Mar 25, 2026 | 8.75 | 8.84 | 8.46 | 8.64 | 8.64 | -1.26% | 4,681 |
| Mar 24, 2026 | 8.86 | 8.95 | 8.75 | 8.75 | 8.75 | -1.24% | 3,941 |
| Mar 23, 2026 | 8.86 | 8.86 | 8.85 | 8.86 | 8.86 | 0.11% | 1,673 |
| Mar 20, 2026 | 9.15 | 9.17 | 8.85 | 8.85 | 8.85 | -3.80% | 2,601 |
| Mar 19, 2026 | 9.30 | 9.30 | 8.86 | 9.20 | 9.20 | -1.08% | 7,524 |
| Mar 18, 2026 | 9.21 | 9.49 | 9.21 | 9.30 | 9.30 | -0.11% | 1,000 |
| Mar 17, 2026 | 9.29 | 9.56 | 9.22 | 9.31 | 9.31 | -2.00% | 21,034 |
| Mar 16, 2026 | 9.30 | 9.50 | 9.18 | 9.50 | 9.50 | 3.49% | 1,875 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.18 | 9.18 | 9.18 | -4.67% | 5,312 |
| Mar 12, 2026 | 9.82 | 9.82 | 9.63 | 9.63 | 9.63 | -1.73% | 864 |
| Mar 11, 2026 | 9.71 | 9.81 | 9.71 | 9.80 | 9.80 | -1.31% | 420 |
| Mar 10, 2026 | 9.85 | 9.93 | 9.80 | 9.93 | 9.93 | -0.30% | 3,724 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.31 | 9.96 | 9.96 | 0.10% | 3,022 |
| Mar 6, 2026 | 9.78 | 10.35 | 9.78 | 9.95 | 9.95 | 1.53% | 6,283 |
| Mar 5, 2026 | 9.70 | 9.80 | 9.60 | 9.80 | 9.80 | 1.03% | 478 |
| Mar 4, 2026 | 9.82 | 9.82 | 9.56 | 9.70 | 9.70 | -2.51% | 3,005 |
| Mar 3, 2026 | 9.79 | 9.99 | 9.67 | 9.95 | 9.95 | 1.53% | 2,390 |
| Mar 2, 2026 | 9.87 | 9.87 | 9.63 | 9.80 | 9.80 | -2.00% | 3,504 |
| Feb 26, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.15% | 1,602 |
| Feb 25, 2026 | 9.70 | 9.79 | 9.63 | 9.79 | 9.79 | 0.51% | 2,260 |
| Feb 24, 2026 | 9.66 | 9.84 | 9.66 | 9.74 | 9.74 | -0.10% | 2,309 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.91% | 7,987 |
| Feb 20, 2026 | 9.69 | 9.94 | 9.69 | 9.94 | 9.94 | 4.08% | 2,116 |
| Feb 19, 2026 | 9.49 | 9.60 | 9.30 | 9.55 | 9.55 | 2.80% | 3,678 |
| Feb 18, 2026 | 9.45 | 9.60 | 9.29 | 9.29 | 9.29 | 0.22% | 5,483 |
| Feb 17, 2026 | 9.37 | 9.60 | 9.27 | 9.27 | 9.27 | -1.07% | 2,489 |
| Feb 13, 2026 | 9.26 | 9.37 | 9.25 | 9.37 | 9.37 | 0.75% | 2,283 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.21 | 9.30 | 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 |