Pivotree Inc. (TSXV:PVT)
Canada · Delayed Price · Currency is CAD 1.550
-0.020 (-1.27%)
May 21, 2026, 3:45 PM EST
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | - | 0.64% | 1,199 |
| 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 |
| Apr 24, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 8,400 |
| Apr 23, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 10,300 |
| Apr 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 4,006 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -4.07% | 1,600 |
| Apr 20, 2026 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 4.24% | 8,257 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 501 |
| Apr 15, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 1,400 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 5,000 |
| Apr 13, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 10,900 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 2,500 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,090 |
| Apr 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 1,025 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 31,000 |
| Apr 6, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 20,060 |
| Apr 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 200 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 11,800 |
| Mar 31, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 1,150 |
| Mar 30, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 17,260 |
| Mar 27, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | -2.37% | 9,404 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 15,400 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,000 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 100 |
| Mar 23, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 1,300 |
| 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 |