Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 11.80
+0.67 (6.02%)
Oct 24, 2025, 3:27 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.66 | 12.32 | 11.35 | 11.80 | 11.80 | 6.02% | 15,839 |
| Oct 23, 2025 | 10.91 | 11.13 | 10.91 | 11.13 | 11.13 | 2.11% | 700 |
| Oct 22, 2025 | 10.89 | 10.97 | 10.89 | 10.90 | 10.90 | 1.11% | 600 |
| Oct 21, 2025 | 10.49 | 11.07 | 10.49 | 10.78 | 10.78 | -1.37% | 5,244 |
| Oct 20, 2025 | 11.30 | 11.30 | 10.93 | 10.93 | 10.93 | -3.27% | 4,606 |
| Oct 17, 2025 | 11.31 | 11.31 | 11.15 | 11.30 | 11.30 | -0.44% | 1,900 |
| Oct 16, 2025 | 11.41 | 11.78 | 11.20 | 11.35 | 11.35 | -0.35% | 5,700 |
| Oct 15, 2025 | 11.04 | 11.69 | 11.04 | 11.39 | 11.39 | 0.80% | 6,733 |
| Oct 14, 2025 | 11.40 | 11.40 | 10.85 | 11.30 | 11.30 | -0.35% | 11,101 |
| Oct 10, 2025 | 11.33 | 11.47 | 11.00 | 11.34 | 11.34 | 3.09% | 9,130 |
| Oct 9, 2025 | 11.86 | 11.86 | 11.00 | 11.00 | 11.00 | -6.70% | 25,507 |
| Oct 8, 2025 | 11.67 | 12.14 | 11.67 | 11.79 | 11.79 | -0.84% | 6,829 |
| Oct 7, 2025 | 12.70 | 12.74 | 11.70 | 11.89 | 11.89 | -7.11% | 16,400 |
| Oct 6, 2025 | 13.10 | 13.10 | 12.53 | 12.80 | 12.80 | -2.96% | 5,318 |
| Oct 3, 2025 | 13.30 | 13.50 | 13.13 | 13.19 | 13.19 | -0.15% | 4,045 |
| Oct 2, 2025 | 12.93 | 13.21 | 12.61 | 13.21 | 13.21 | 4.34% | 6,100 |
| 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 |