Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 9.60
+0.16 (1.69%)
Sep 25, 2026, 3:01 PM EST
Pinetree Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.64 | 9.65 | 9.42 | 9.60 | - | 1.69% | 1,649 |
| Sep 24, 2026 | 9.68 | 9.69 | 9.44 | 9.44 | 9.44 | -2.68% | 790 |
| Sep 22, 2026 | 9.58 | 9.70 | 9.57 | 9.70 | 9.70 | 1.57% | 2,152 |
| Sep 21, 2026 | 9.51 | 9.58 | 9.51 | 9.55 | 9.55 | 0.53% | 1,425 |
| Sep 18, 2026 | 9.44 | 9.50 | 9.17 | 9.50 | 9.50 | 0.11% | 2,155 |
| Sep 17, 2026 | 9.43 | 9.49 | 9.42 | 9.49 | 9.49 | 1.39% | 603 |
| Sep 16, 2026 | 9.16 | 9.49 | 9.16 | 9.36 | 9.36 | 1.08% | 5,606 |
| Sep 15, 2026 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.65% | 3,355 |
| Sep 14, 2026 | 9.27 | 9.41 | 9.20 | 9.20 | 9.20 | -2.95% | 5,902 |
| Sep 11, 2026 | 9.55 | 9.55 | 9.26 | 9.48 | 9.48 | 0.32% | 4,400 |
| Sep 10, 2026 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | -1.36% | 500 |
| Sep 9, 2026 | 9.41 | 9.58 | 9.41 | 9.58 | 9.58 | 1.70% | 2,200 |
| Sep 8, 2026 | 9.84 | 9.84 | 9.26 | 9.42 | 9.42 | -3.58% | 2,250 |
| Sep 4, 2026 | 9.57 | 9.80 | 9.57 | 9.77 | 9.77 | 0.72% | 2,939 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -0.92% | 700 |
| Sep 2, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 0.72% | 3,200 |
| Sep 1, 2026 | 9.58 | 9.72 | 9.58 | 9.72 | 9.72 | 1.14% | 434 |
| Aug 31, 2026 | 9.72 | 9.72 | 9.58 | 9.61 | 9.61 | -1.44% | 1,500 |
| Aug 28, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.22% | 500 |
| Aug 27, 2026 | 9.48 | 10.00 | 9.48 | 9.87 | 9.87 | 4.00% | 9,902 |
| Aug 26, 2026 | 9.66 | 9.66 | 9.49 | 9.49 | 9.49 | -2.47% | 401 |
| Aug 25, 2026 | 9.50 | 9.84 | 9.47 | 9.73 | 9.73 | -0.41% | 3,900 |
| Aug 24, 2026 | 9.42 | 9.89 | 9.42 | 9.77 | 9.77 | -1.31% | 1,320 |
| Aug 21, 2026 | 9.34 | 9.90 | 9.34 | 9.90 | 9.90 | 6.00% | 9,205 |
| Aug 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | 100 |
| Aug 19, 2026 | 9.53 | 9.58 | 9.39 | 9.40 | 9.40 | -1.26% | 3,722 |
| Aug 18, 2026 | 10.25 | 10.25 | 9.51 | 9.52 | 9.52 | -1.65% | 1,265 |
| Aug 17, 2026 | 9.83 | 9.90 | 9.68 | 9.68 | 9.68 | -2.02% | 1,101 |
| Aug 14, 2026 | 9.94 | 9.94 | 9.77 | 9.88 | 9.88 | -0.60% | 2,660 |
| Aug 13, 2026 | 9.25 | 9.99 | 9.25 | 9.94 | 9.94 | 6.54% | 11,460 |
| Aug 12, 2026 | 9.30 | 9.41 | 9.25 | 9.33 | 9.33 | -0.74% | 5,201 |
| Aug 11, 2026 | 9.40 | 9.40 | 9.25 | 9.40 | 9.40 | 1.51% | 916 |
| Aug 10, 2026 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | 0.65% | 1,423 |
| Aug 7, 2026 | 9.65 | 9.73 | 9.20 | 9.20 | 9.20 | -3.97% | 10,801 |
| Aug 6, 2026 | 9.34 | 9.58 | 9.26 | 9.58 | 9.58 | 1.91% | 953 |
| Aug 5, 2026 | 9.31 | 9.42 | 9.11 | 9.40 | 9.40 | 0.21% | 2,200 |
| Aug 4, 2026 | 9.00 | 9.52 | 9.00 | 9.38 | 9.38 | 4.22% | 2,368 |
| Jul 31, 2026 | 8.99 | 9.30 | 8.99 | 9.00 | 9.00 | -0.55% | 8,423 |
| Jul 30, 2026 | 9.25 | 9.26 | 9.05 | 9.05 | 9.05 | -0.22% | 2,000 |
| Jul 29, 2026 | 9.45 | 9.50 | 9.06 | 9.07 | 9.07 | -4.73% | 9,334 |
| Jul 28, 2026 | 9.05 | 9.55 | 9.05 | 9.52 | 9.52 | 6.37% | 3,012 |
| Jul 27, 2026 | 8.85 | 9.11 | 8.85 | 8.95 | 8.95 | - | 4,600 |
| Jul 24, 2026 | 8.81 | 8.95 | 8.70 | 8.95 | 8.95 | 1.36% | 5,903 |
| Jul 23, 2026 | 9.21 | 9.21 | 8.83 | 8.83 | 8.83 | -4.02% | 6,837 |
| Jul 22, 2026 | 9.80 | 9.90 | 9.20 | 9.20 | 9.20 | -5.06% | 8,000 |
| Jul 21, 2026 | 9.65 | 9.69 | 9.54 | 9.69 | 9.69 | -1.02% | 2,800 |
| Jul 20, 2026 | 9.75 | 9.79 | 9.54 | 9.79 | 9.79 | -0.51% | 1,003 |
| Jul 17, 2026 | 9.76 | 9.84 | 9.61 | 9.84 | 9.84 | 0.31% | 3,134 |
| Jul 16, 2026 | 9.75 | 9.83 | 9.75 | 9.81 | 9.81 | -0.20% | 300 |
| Jul 15, 2026 | 9.64 | 9.83 | 9.56 | 9.83 | 9.83 | 2.93% | 4,301 |