Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.750
-0.060 (-3.31%)
At close: Feb 9, 2026
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | -1.63% | 3,600 |
| Feb 5, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 4,301 |
| Feb 4, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 37,000 |
| Feb 3, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.43% | 1,200 |
| Feb 2, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 2,198 |
| Jan 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -3.31% | 3,711 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | 236 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 9,400 |
| Jan 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,430 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 9,428 |
| Jan 23, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.55% | 646 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 2,917 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 107 |
| Jan 20, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 4,000 |
| Jan 19, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 10,801 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 4,175 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 100 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.80 | 1.87 | 1.87 | 1.08% | 51,500 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,727 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,501 |
| Jan 8, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 2,510 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 3.93% | 37,800 |
| Jan 6, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | - | 1,000 |
| Jan 5, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 7,000 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 4,201 |
| Dec 30, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | - | 3,400 |
| Dec 29, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 18,555 |
| Dec 24, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 1,280 |
| Dec 23, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 7,540 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.27% | 10,452 |
| Dec 19, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 800 |
| Dec 18, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | - | 27,367 |
| Dec 17, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 27,565 |
| Dec 16, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -1.14% | 18,350 |
| Dec 15, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | - | 11,072 |
| Dec 12, 2025 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | 3.55% | 23,800 |
| Dec 11, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 3.68% | 18,850 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 200 |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,300 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 3,832 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 4,900 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.80% | 3,200 |
| Dec 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 2.60% | 1,600 |
| Dec 1, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 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 |