Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.760
-0.010 (-0.56%)
Dec 19, 2025, 1:14 PM EST
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |