Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.460
-0.040 (-2.67%)
Aug 10, 2026, 9:45 AM EST
Pivotree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 100 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 1,800 |
| 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 |