Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 9.67
+0.78 (8.77%)
Jun 1, 2026, 3:36 PM EST
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.95 | 9.68 | 8.95 | 9.68 | 9.68 | 8.89% | 10,366 |
| May 29, 2026 | 9.01 | 9.01 | 8.85 | 8.89 | 8.89 | 0.45% | 3,703 |
| May 28, 2026 | 9.38 | 9.38 | 8.85 | 8.85 | 8.85 | -0.56% | 8,885 |
| May 27, 2026 | 8.92 | 9.40 | 8.90 | 8.90 | 8.90 | 3.37% | 6,412 |
| May 26, 2026 | 8.77 | 9.57 | 8.49 | 8.61 | 8.61 | -0.46% | 8,203 |
| May 25, 2026 | 8.70 | 8.70 | 8.61 | 8.65 | 8.65 | 0.12% | 3,000 |
| May 22, 2026 | 8.50 | 8.71 | 8.50 | 8.64 | 8.64 | 1.29% | 8,680 |
| May 21, 2026 | 8.59 | 8.70 | 8.53 | 8.53 | 8.53 | -0.23% | 511 |
| May 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% | 1,540 |
| May 19, 2026 | 8.53 | 8.54 | 8.50 | 8.54 | 8.54 | -1.95% | 10,013 |
| May 15, 2026 | 8.65 | 8.85 | 8.65 | 8.71 | 8.71 | - | 7,605 |
| May 14, 2026 | 8.76 | 8.76 | 8.70 | 8.71 | 8.71 | -0.34% | 1,022 |
| May 13, 2026 | 8.75 | 8.83 | 8.66 | 8.74 | 8.74 | 0.34% | 2,557 |
| May 12, 2026 | 8.53 | 8.71 | 8.53 | 8.71 | 8.71 | -0.23% | 1,473 |
| May 11, 2026 | 8.85 | 8.85 | 8.69 | 8.73 | 8.73 | -3.00% | 1,575 |
| May 8, 2026 | 9.03 | 9.14 | 9.00 | 9.00 | 9.00 | -1.10% | 8,350 |
| May 7, 2026 | 8.86 | 9.10 | 8.86 | 9.10 | 9.10 | 2.71% | 6,458 |
| May 6, 2026 | 8.90 | 8.99 | 8.81 | 8.86 | 8.86 | 0.11% | 3,400 |
| May 5, 2026 | 8.51 | 9.20 | 8.51 | 8.85 | 8.85 | -3.59% | 6,241 |
| May 4, 2026 | 9.18 | 9.27 | 8.95 | 9.18 | 9.18 | 0.55% | 3,539 |
| May 1, 2026 | 9.39 | 9.47 | 9.08 | 9.13 | 9.13 | -1.30% | 3,530 |
| Apr 30, 2026 | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 2.44% | 437 |
| Apr 29, 2026 | 8.99 | 9.03 | 8.99 | 9.03 | 9.03 | 0.11% | 601 |
| Apr 28, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -2.59% | 700 |
| Apr 27, 2026 | 9.97 | 9.97 | 9.07 | 9.26 | 9.26 | -4.04% | 3,571 |
| Apr 24, 2026 | 9.73 | 9.73 | 9.65 | 9.65 | 9.65 | -0.62% | 7,543 |
| Apr 23, 2026 | 9.65 | 9.94 | 9.65 | 9.71 | 9.71 | 0.94% | 11,545 |
| Apr 22, 2026 | 8.77 | 9.62 | 8.77 | 9.62 | 9.62 | - | 1,598 |
| Apr 21, 2026 | 9.68 | 9.68 | 9.62 | 9.62 | 9.62 | -0.10% | 1,945 |
| Apr 20, 2026 | 9.57 | 9.65 | 9.55 | 9.63 | 9.63 | - | 2,203 |
| 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 |