Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 13.86
-0.14 (-1.00%)
Aug 26, 2025, 3:59 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.01 | 14.02 | 13.96 | 13.96 | 13.96 | -0.29% | 3,435 |
| 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 |
| Aug 13, 2025 | 13.76 | 13.97 | 13.60 | 13.70 | 13.70 | -0.51% | 19,500 |
| Aug 12, 2025 | 13.65 | 14.49 | 13.65 | 13.77 | 13.77 | -4.90% | 30,148 |
| Aug 11, 2025 | 14.60 | 14.60 | 13.46 | 14.48 | 14.48 | -2.16% | 27,128 |
| Aug 8, 2025 | 14.98 | 15.07 | 14.55 | 14.80 | 14.80 | -1.92% | 18,200 |
| Aug 7, 2025 | 15.03 | 15.22 | 15.00 | 15.09 | 15.09 | -1.37% | 11,006 |
| Aug 6, 2025 | 15.36 | 15.36 | 15.12 | 15.30 | 15.30 | -1.29% | 4,417 |
| Aug 5, 2025 | 15.31 | 15.90 | 15.31 | 15.50 | 15.50 | -1.15% | 7,122 |
| Aug 1, 2025 | 15.40 | 15.90 | 15.40 | 15.68 | 15.68 | 1.42% | 4,304 |
| Jul 31, 2025 | 15.39 | 15.96 | 15.39 | 15.46 | 15.46 | 1.38% | 7,316 |
| Jul 30, 2025 | 16.08 | 16.59 | 15.25 | 15.25 | 15.25 | -2.74% | 10,522 |
| Jul 29, 2025 | 15.95 | 15.95 | 15.68 | 15.68 | 15.68 | -1.75% | 3,402 |
| Jul 28, 2025 | 15.25 | 17.01 | 15.25 | 15.96 | 15.96 | 4.66% | 18,112 |
| Jul 25, 2025 | 15.52 | 15.69 | 15.00 | 15.25 | 15.25 | -3.72% | 36,002 |
| Jul 24, 2025 | 16.22 | 16.30 | 15.79 | 15.84 | 15.84 | -0.81% | 9,600 |
| Jul 23, 2025 | 16.20 | 16.20 | 15.82 | 15.97 | 15.97 | -1.54% | 9,601 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.12 | 16.22 | 16.22 | -1.76% | 4,223 |
| Jul 21, 2025 | 16.71 | 16.71 | 16.40 | 16.51 | 16.51 | - | 5,200 |
| Jul 18, 2025 | 16.98 | 16.98 | 16.50 | 16.51 | 16.51 | 0.55% | 3,420 |
| Jul 17, 2025 | 16.80 | 16.80 | 16.27 | 16.42 | 16.42 | -2.61% | 1,923 |
| Jul 16, 2025 | 16.44 | 16.91 | 16.26 | 16.86 | 16.86 | 2.18% | 2,000 |
| Jul 15, 2025 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -2.65% | 2,200 |
| Jul 14, 2025 | 16.74 | 17.00 | 16.54 | 16.95 | 16.95 | 0.89% | 4,007 |
| Jul 11, 2025 | 16.30 | 17.00 | 16.15 | 16.80 | 16.80 | 2.19% | 8,242 |
| Jul 10, 2025 | 16.67 | 16.75 | 16.26 | 16.44 | 16.44 | -1.79% | 7,100 |
| Jul 9, 2025 | 17.34 | 17.34 | 16.60 | 16.74 | 16.74 | -2.22% | 12,117 |
| Jul 8, 2025 | 17.30 | 17.55 | 16.62 | 17.12 | 17.12 | -1.04% | 13,100 |
| Jul 7, 2025 | 16.56 | 18.71 | 16.20 | 17.30 | 17.30 | 6.46% | 44,600 |
| Jul 4, 2025 | 16.09 | 16.55 | 15.75 | 16.25 | 16.25 | 1.88% | 18,730 |
| Jul 3, 2025 | 16.07 | 16.10 | 15.52 | 15.95 | 15.95 | -0.68% | 22,747 |
| Jul 2, 2025 | 17.00 | 17.00 | 16.06 | 16.06 | 16.06 | -4.86% | 14,518 |
| Jun 30, 2025 | 16.57 | 16.90 | 16.28 | 16.88 | 16.88 | -0.88% | 8,728 |
| Jun 27, 2025 | 17.91 | 17.91 | 16.01 | 17.03 | 17.03 | 0.89% | 22,325 |
| Jun 26, 2025 | 16.60 | 17.68 | 16.60 | 16.88 | 16.88 | -3.98% | 15,900 |
| Jun 25, 2025 | 17.29 | 18.17 | 17.01 | 17.58 | 17.58 | 4.64% | 20,600 |
| Jun 24, 2025 | 16.02 | 16.88 | 16.01 | 16.80 | 16.80 | 4.02% | 11,736 |
| Jun 23, 2025 | 17.32 | 17.32 | 16.10 | 16.15 | 16.15 | -7.87% | 50,135 |
| Jun 20, 2025 | 17.90 | 17.90 | 17.52 | 17.53 | 17.53 | -2.07% | 15,600 |
| Jun 19, 2025 | 18.45 | 18.45 | 17.85 | 17.90 | 17.90 | -2.61% | 2,700 |
| Jun 18, 2025 | 17.71 | 18.52 | 17.71 | 18.38 | 18.38 | 4.43% | 7,204 |
| Jun 17, 2025 | 18.23 | 18.27 | 17.50 | 17.60 | 17.60 | -4.24% | 10,005 |
| Jun 16, 2025 | 18.76 | 18.76 | 17.98 | 18.38 | 18.38 | -2.49% | 12,500 |