Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 9.55
-0.08 (-0.83%)
Apr 20, 2026, 11:21 AM EST
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.68 | 9.79 | 9.43 | 9.63 | 9.63 | 2.01% | 7,685 |
| Apr 16, 2026 | 9.54 | 9.54 | 9.40 | 9.44 | 9.44 | -1.67% | 1,903 |
| Apr 15, 2026 | 9.70 | 9.70 | 9.43 | 9.60 | 9.60 | -1.64% | 1,158 |
| Apr 14, 2026 | 9.20 | 9.91 | 9.20 | 9.76 | 9.76 | 1.77% | 5,967 |
| Apr 13, 2026 | 8.30 | 10.00 | 8.30 | 9.59 | 9.59 | 17.24% | 16,266 |
| Apr 10, 2026 | 8.37 | 8.38 | 8.18 | 8.18 | 8.18 | -3.99% | 925 |
| Apr 9, 2026 | 8.90 | 8.90 | 8.52 | 8.52 | 8.52 | -4.27% | 341 |
| Apr 8, 2026 | 8.84 | 9.06 | 8.84 | 8.90 | 8.90 | 2.30% | 5,722 |
| Apr 7, 2026 | 7.61 | 8.70 | 7.61 | 8.70 | 8.70 | 3.69% | 9,764 |
| Apr 6, 2026 | 8.24 | 8.39 | 8.24 | 8.39 | 8.39 | 0.84% | 662 |
| Apr 2, 2026 | 8.40 | 8.50 | 8.32 | 8.32 | 8.32 | -1.77% | 6,802 |
| Apr 1, 2026 | 8.48 | 8.71 | 8.47 | 8.47 | 8.47 | 1.19% | 1,190 |
| Mar 31, 2026 | 8.36 | 8.55 | 8.16 | 8.37 | 8.37 | -1.53% | 3,636 |
| Mar 30, 2026 | 8.95 | 9.06 | 8.46 | 8.50 | 8.50 | -3.63% | 1,930 |
| 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 |