Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.450
-0.070 (-4.61%)
Oct 1, 2025, 11:08 AM EDT
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,400 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 800 |
| Sep 25, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -3.45% | 18,400 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.32 | 1.45 | 1.45 | -3.33% | 50,300 |
| 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% | 20,800 |
| 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 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2,801 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.65 | 1.72 | 1.72 | -1.15% | 4,100 |
| Sep 10, 2025 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 3.57% | 15,100 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 12,500 |
| Sep 8, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 12,738 |
| Sep 5, 2025 | 1.68 | 1.72 | 1.61 | 1.72 | 1.72 | 1.18% | 5,900 |
| Sep 4, 2025 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 5.59% | 10,610 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -4.17% | 525 |
| Sep 2, 2025 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -6.67% | 16,924 |
| Aug 29, 2025 | 1.55 | 1.85 | 1.55 | 1.80 | 1.80 | 16.13% | 68,700 |
| Aug 28, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 19,620 |
| Aug 27, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 16,200 |
| Aug 26, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 1,600 |
| Aug 25, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 8,317 |
| Aug 22, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 5,828 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 10,605 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,011 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 1,100 |
| Aug 18, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 1.44% | 35,939 |
| Aug 15, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | - | 13,231 |
| Aug 14, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 6,300 |
| Aug 13, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | 5.47% | 7,700 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 120 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 6, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -6.02% | 710 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -5.67% | 202 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.22% | 500 |
| Jul 31, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 822 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 400 |
| Jul 28, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 8,440 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 12,900 |
| Jul 24, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.20% | 600 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 300 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |