Pinetree Capital Ltd. (TSX:PNP)
Canada · Delayed Price · Currency is CAD 10.31
-0.36 (-3.37%)
Nov 6, 2026, 4:00 PM EST
Pinetree Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.49 | 10.80 | 10.31 | 10.31 | 10.31 | -3.37% | 3,426 |
| Nov 5, 2026 | 10.65 | 10.67 | 10.50 | 10.67 | 10.67 | 0.09% | 3,600 |
| Nov 4, 2026 | 10.50 | 10.66 | 10.50 | 10.66 | 10.66 | 1.43% | 3,700 |
| Nov 3, 2026 | 10.68 | 10.96 | 10.51 | 10.51 | 10.51 | 1.15% | 2,101 |
| Nov 2, 2026 | 9.37 | 10.49 | 9.37 | 10.39 | 10.39 | 1.37% | 7,048 |
| Oct 30, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 1.08% | 1,400 |
| Oct 29, 2026 | 10.69 | 10.73 | 10.14 | 10.14 | 10.14 | -4.79% | 1,951 |
| Oct 28, 2026 | 10.35 | 11.34 | 10.35 | 10.65 | 10.65 | 3.50% | 6,067 |
| Oct 27, 2026 | 9.65 | 10.30 | 9.65 | 10.29 | 10.29 | 7.30% | 16,714 |
| Oct 26, 2026 | 9.58 | 9.67 | 9.57 | 9.59 | 9.59 | -1.54% | 1,005 |
| Oct 23, 2026 | 9.67 | 9.75 | 9.58 | 9.74 | 9.74 | 1.56% | 6,100 |
| Oct 22, 2026 | 9.68 | 9.74 | 9.59 | 9.59 | 9.59 | 0.10% | 18,100 |
| Oct 21, 2026 | 9.63 | 9.64 | 9.58 | 9.58 | 9.58 | -0.62% | 1,801 |
| Oct 20, 2026 | 9.59 | 9.68 | 9.34 | 9.64 | 9.64 | 2.34% | 26,082 |
| Oct 19, 2026 | 9.40 | 9.60 | 9.30 | 9.42 | 9.42 | -0.21% | 6,483 |
| Oct 16, 2026 | 9.59 | 9.60 | 9.30 | 9.44 | 9.44 | 1.94% | 10,170 |
| Oct 15, 2026 | 9.49 | 9.56 | 9.26 | 9.26 | 9.26 | -1.70% | 744 |
| Oct 14, 2026 | 9.56 | 9.56 | 9.42 | 9.42 | 9.42 | -0.74% | 601 |
| Oct 13, 2026 | 9.26 | 9.55 | 9.26 | 9.49 | 9.49 | 0.53% | 6,100 |
| Oct 9, 2026 | 9.39 | 9.60 | 9.36 | 9.44 | 9.44 | 2.28% | 10,900 |
| Oct 8, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% | 926 |
| Oct 7, 2026 | 9.30 | 9.43 | 9.24 | 9.24 | 9.24 | 0.22% | 1,161 |
| Oct 6, 2026 | 9.22 | 9.22 | 9.21 | 9.22 | 9.22 | -0.75% | 716 |
| Oct 5, 2026 | 9.36 | 9.46 | 9.22 | 9.29 | 9.29 | -0.21% | 2,651 |
| Oct 2, 2026 | 9.55 | 9.56 | 9.31 | 9.31 | 9.31 | -1.79% | 3,777 |
| Oct 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% | 161 |
| Sep 30, 2026 | 9.16 | 9.50 | 9.16 | 9.47 | 9.47 | 2.38% | 3,630 |
| Sep 29, 2026 | 9.25 | 9.25 | 9.21 | 9.25 | 9.25 | -1.07% | 650 |
| Sep 28, 2026 | 9.44 | 9.44 | 9.32 | 9.35 | 9.35 | -2.60% | 1,700 |
| Sep 25, 2026 | 9.64 | 9.65 | 9.55 | 9.60 | 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 |