Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.540
-0.010 (-0.65%)
Dec 1, 2025, 10:32 AM EST
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | - | -0.65% | 958 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 700 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 26,900 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 3,505 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 566 |
| Nov 20, 2025 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 9,305 |
| Nov 19, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 5,800 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 7,800 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -2.44% | 5,008 |
| Nov 14, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 5.81% | 650 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | 2.65% | 12,147 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -7.93% | 2,020 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 2,800 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 5,000 |
| Nov 5, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 902 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 1,821 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 2.41% | 2,648 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 700 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 151 |
| Oct 28, 2025 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | 5.62% | 4,083 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 7.38% | 4,793 |
| Oct 24, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 5.67% | 2,300 |
| Oct 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,400 |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 214 |
| Oct 21, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 28,600 |
| Oct 20, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | - | 36,943 |
| Oct 17, 2025 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | - | 11,554 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.34 | 1.40 | 1.40 | 2.94% | 41,028 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -2.51% | 6,635 |
| Oct 14, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.82% | 3,847 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,200 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -2.14% | 7,977 |
| Oct 8, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 14,860 |
| Oct 7, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.88% | 610 |
| Oct 6, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 15,494 |
| Oct 3, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 4,900 |
| Oct 2, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -4.83% | 34,407 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | -4.61% | 21,038 |
| Sep 30, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 3,788 |
| Sep 29, 2025 | 1.44 | 1.60 | 1.40 | 1.40 | 1.40 | -1.41% | 10,376 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 790 |
| Sep 25, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -3.45% | 18,360 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.32 | 1.45 | 1.45 | -3.33% | 50,268 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 702 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | -1.90% | 13,600 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.66% | 200 |
| Sep 18, 2025 | 1.60 | 1.64 | 1.54 | 1.64 | 1.64 | -0.61% | 13,936 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 20,796 |
| Sep 16, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 8,700 |
| Sep 15, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 2.94% | 15,700 |