Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.700
0.00 (0.00%)
At close: Mar 18, 2026
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | 2,725 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 100 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 100 |
| Mar 11, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 1,200 |
| Mar 10, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 41,250 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 2,575 |
| Mar 6, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 1,000 |
| Mar 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 200 |
| Mar 4, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.55% | 5,500 |
| Mar 3, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 1,300 |
| Mar 2, 2026 | 1.55 | 1.70 | 1.50 | 1.70 | 1.70 | - | 5,363 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | 0.59% | 5,250 |
| Feb 24, 2026 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -2.87% | 5,764 |
| Feb 23, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 1,500 |
| Feb 20, 2026 | 1.78 | 1.81 | 1.71 | 1.71 | 1.71 | -1.72% | 8,100 |
| Feb 19, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.16% | 3,578 |
| Feb 18, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 2,635 |
| Feb 17, 2026 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 1.16% | 1,671 |
| Feb 13, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 4.24% | 2,400 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -6.25% | 29,408 |
| Feb 11, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 1,300 |
| Feb 10, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 45,200 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 9,700 |
| 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 |