Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.320
-0.010 (-0.75%)
Jul 21, 2026, 2:04 PM EST
Pivotree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 200 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 1,500 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | 2.21% | 700 |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,500 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 100 |
| Jul 7, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 900 |
| Jul 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 300 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 5,224 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | 200 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 500 |
| Jun 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,405 |
| Jun 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 300 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,710 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 3,300 |
| Jun 22, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | - | 2,150 |
| Jun 16, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | -2.07% | 2,940 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 406 |
| Jun 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 200 |
| Jun 11, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 4,700 |
| Jun 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 100 |
| Jun 9, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 3.31% | 3,400 |
| Jun 8, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 2,399 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 5,900 |
| Jun 4, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 700 |
| Jun 3, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 1,200 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 1,240 |
| Jun 1, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 800 |
| May 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 100 |
| May 28, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 650 |
| May 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 100 |
| May 26, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | - | 1,378 |
| May 25, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -2.53% | 2,055 |
| May 22, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 1.94% | 2,100 |
| May 21, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 2,299 |
| May 20, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 5,300 |
| May 19, 2026 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | -1.88% | 400 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 865,400 |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1,900 |
| May 12, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 9,420 |
| May 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 3,300 |
| May 8, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 1,200 |
| May 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 350 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 15,800 |
| May 5, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 17,700 |
| May 4, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,600 |
| May 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 900 |
| Apr 30, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 4,700 |
| Apr 29, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 3,285 |
| Apr 28, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 2,300 |
| Apr 27, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 2,738 |