Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.020
-0.060 (-5.56%)
Aug 28, 2026, 3:19 PM EST
Pivotree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |