Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.010
-0.070 (-6.48%)
Oct 9, 2026, 1:16 PM EST
Pivotree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -6.48% | 75,800 |
| Oct 8, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 920 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 399 |
| Oct 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 185 |
| Oct 5, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 7.14% | 1,175 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 1.82% | 2,100 |
| Oct 1, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 7,900 |
| Sep 30, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.76% | 2,700 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 805 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | 4.76% | 12,600 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -7.08% | 22,800 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 200 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 2,000 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | 900 |
| Sep 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 2,200 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 100 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 2,600 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 11,900 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,000 |
| Sep 9, 2026 | 1.16 | 1.18 | 1.10 | 1.18 | 1.18 | -6.35% | 1,955 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 3.28% | 1,700 |
| Sep 4, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 600 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 100 |
| Sep 2, 2026 | 1.19 | 1.23 | 1.12 | 1.23 | 1.23 | 1.65% | 10,200 |
| Sep 1, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 5.22% | 900 |
| Aug 31, 2026 | 1.02 | 1.18 | 1.02 | 1.15 | 1.15 | 12.75% | 12,239 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 2,900 |
| Aug 27, 2026 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | 0.93% | 6,550 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 1,300 |
| Aug 25, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 1,640 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 5,750 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 286 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.06 | 1.14 | 1.14 | -10.94% | 19,502 |
| Aug 19, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -1.54% | 200 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.25 | 1.30 | 1.30 | -9.72% | 29,000 |
| Aug 17, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 2,000 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,400 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 203 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -4.11% | 2,000 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 100 |
| Aug 7, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 3.45% | 2,007 |
| Aug 6, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | -2.03% | 2,970 |
| Aug 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 350 |
| Aug 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 300 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 100 |
| Jul 30, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 11.94% | 8,100 |
| Jul 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 100 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 2,500 |
| Jul 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 200 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 16,900 |