OTC Markets OTCPK - Delayed Quote USD

Pineapple Financial Inc. (PAPLF)

0.0620

-0.0040

(-6.06%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0380	0.0660	0.0380	0.0620	0.0620	13,400
Jun 12, 2025	0.0310	0.0780	0.0310	0.0660	0.0660	88,000
Jun 11, 2025	0.0700	0.0700	0.0380	0.0690	0.0690	34,800
Jun 10, 2025	0.0250	0.0700	0.0250	0.0650	0.0650	78,800
Jun 9, 2025	0.0690	0.0740	0.0310	0.0650	0.0650	79,500
Jun 6, 2025	0.0550	0.0700	0.0550	0.0690	0.0690	78,700
Jun 5, 2025	0.0310	0.0740	0.0310	0.0690	0.0690	299,000
Jun 4, 2025	0.0540	0.0790	0.0410	0.0690	0.0690	382,900
Jun 3, 2025	0.0350	0.0540	0.0350	0.0520	0.0520	62,400
Jun 2, 2025	0.0310	0.0500	0.0310	0.0460	0.0460	155,800
May 30, 2025	0.0420	0.0500	0.0400	0.0400	0.0400	120,100
May 29, 2025	0.0400	0.0500	0.0400	0.0490	0.0490	88,300
May 28, 2025	0.0600	0.0600	0.0420	0.0500	0.0500	367,400
May 27, 2025	0.0620	0.0620	0.0400	0.0570	0.0570	590,200
May 23, 2025	0.0360	0.0800	0.0360	0.0620	0.0620	551,000
May 22, 2025	0.0230	0.0800	0.0100	0.0600	0.0600	71,600
May 21, 2025	0.0500	0.0800	0.0440	0.0700	0.0700	1,353,100
May 20, 2025	0.0330	0.0500	0.0240	0.0500	0.0500	979,100
May 19, 2025	0.0200	0.0360	0.0200	0.0300	0.0300	700,900
May 16, 2025	0.0230	0.0250	0.0140	0.0230	0.0230	2,049,600
May 15, 2025	0.0190	0.0430	0.0180	0.0250	0.0250	1,957,100
May 14, 2025	0.0860	0.0860	0.0860	0.0860	0.0860	-
May 13, 2025	0.0860	0.0860	0.0860	0.0860	0.0860	-
May 12, 2025	0.1200	0.1200	0.0650	0.0860	0.0860	2,295,800
May 9, 2025	0.1140	0.1200	0.1120	0.1200	0.1200	1,439,600
May 8, 2025	0.1110	0.1210	0.1110	0.1150	0.1150	2,052,100
May 7, 2025	0.1200	0.1200	0.1090	0.1110	0.1110	2,277,200
May 6, 2025	0.1400	0.1500	0.1100	0.1240	0.1240	16,054,500
May 5, 2025	0.1450	0.1450	0.1200	0.1270	0.1270	5,308,900
May 2, 2025	0.1050	0.1380	0.1050	0.1370	0.1370	19,933,900
May 1, 2025	0.2700	0.2700	0.1890	0.1950	0.1950	7,717,600
Apr 30, 2025	0.2300	0.2520	0.2150	0.2150	0.2150	659,000
Apr 29, 2025	0.2300	0.2300	0.2100	0.2130	0.2130	146,100
Apr 28, 2025	0.2700	0.2700	0.2000	0.2200	0.2200	310,600
Apr 25, 2025	0.2760	0.2800	0.2700	0.2710	0.2710	11,100
Apr 24, 2025	0.2750	0.2850	0.2650	0.2750	0.2750	22,600
Apr 23, 2025	0.2930	0.2930	0.2660	0.2700	0.2700	12,600
Apr 22, 2025	0.2700	0.2840	0.2700	0.2840	0.2840	9,400
Apr 21, 2025	0.2850	0.2950	0.2200	0.2790	0.2790	44,100
Apr 17, 2025	0.2920	0.2920	0.2800	0.2910	0.2910	4,600
Apr 16, 2025	0.3000	0.3000	0.2800	0.2920	0.2920	63,300
Apr 15, 2025	0.3000	0.3000	0.2800	0.2980	0.2980	21,300
Apr 14, 2025	0.2870	0.2880	0.2710	0.2850	0.2850	23,500
Apr 11, 2025	0.2840	0.2890	0.2710	0.2880	0.2880	33,700
Apr 10, 2025	0.2760	0.2900	0.2700	0.2890	0.2890	12,100
Apr 9, 2025	0.2530	0.2900	0.2530	0.2830	0.2830	25,200
Apr 8, 2025	0.2730	0.2960	0.2730	0.2750	0.2750	59,600
Apr 7, 2025	0.2990	0.2990	0.2760	0.2900	0.2900	27,800
Apr 4, 2025	0.3060	0.3060	0.2800	0.2860	0.2860	33,900
Apr 3, 2025	0.3000	0.3010	0.2850	0.2930	0.2930	70,200
Apr 2, 2025	0.2760	0.3200	0.2760	0.2950	0.2950	37,300
Apr 1, 2025	0.3200	0.3200	0.2940	0.3000	0.3000	41,800
Mar 31, 2025	0.3000	0.3250	0.2760	0.3150	0.3150	72,400
Mar 28, 2025	0.3200	0.3250	0.2900	0.2900	0.2900	84,900
Mar 27, 2025	0.2800	0.3300	0.2600	0.3300	0.3300	237,600
Mar 26, 2025	0.3110	0.3450	0.2740	0.2740	0.2740	145,700
Mar 25, 2025	0.3380	0.3500	0.3070	0.3080	0.3080	58,500
Mar 24, 2025	0.3350	0.3500	0.3200	0.3380	0.3380	24,100
Mar 21, 2025	0.3500	0.3500	0.3040	0.3200	0.3200	11,100
Mar 20, 2025	0.3260	0.3500	0.3100	0.3200	0.3200	22,600
Mar 19, 2025	0.3100	0.3500	0.3100	0.3300	0.3300	73,600
Mar 18, 2025	0.2910	0.3200	0.2910	0.3030	0.3030	6,000
Mar 17, 2025	0.3490	0.3500	0.1800	0.3000	0.3000	174,000
Mar 14, 2025	0.3340	0.3500	0.3000	0.3350	0.3350	51,400
Mar 13, 2025	0.3700	0.3800	0.3250	0.3250	0.3250	16,400
Mar 12, 2025	0.3500	0.3700	0.3470	0.3700	0.3700	6,400
Mar 11, 2025	0.3300	0.3550	0.3220	0.3500	0.3500	14,400
Mar 10, 2025	0.3700	0.3720	0.3500	0.3500	0.3500	32,900
Mar 7, 2025	0.3800	0.3950	0.3500	0.3700	0.3700	50,500
Mar 6, 2025	0.3340	0.3600	0.3340	0.3600	0.3600	28,400
Mar 5, 2025	0.3400	0.3770	0.3100	0.3430	0.3430	20,600
Mar 4, 2025	0.3410	0.3800	0.3230	0.3510	0.3510	52,500
Mar 3, 2025	0.3900	0.3900	0.3480	0.3510	0.3510	42,700
Feb 28, 2025	0.3600	0.3900	0.3400	0.3700	0.3700	75,200
Feb 27, 2025	0.3570	0.3630	0.3500	0.3560	0.3560	19,100
Feb 26, 2025	0.3650	0.3830	0.3570	0.3630	0.3630	22,000
Feb 25, 2025	0.4000	0.4000	0.3500	0.3650	0.3650	109,200
Feb 24, 2025	0.4000	0.4110	0.3700	0.3900	0.3900	93,200
Feb 21, 2025	0.4400	0.4700	0.4000	0.4050	0.4050	102,100
Feb 20, 2025	0.4400	0.4530	0.4400	0.4450	0.4450	11,300
Feb 19, 2025	0.4450	0.4800	0.4410	0.4590	0.4590	26,000
Feb 18, 2025	0.4470	0.4600	0.4400	0.4500	0.4500	61,000
Feb 14, 2025	0.4490	0.4860	0.4400	0.4420	0.4420	24,300
Feb 13, 2025	0.4510	0.4700	0.4490	0.4590	0.4590	11,800
Feb 12, 2025	0.4640	0.4780	0.4500	0.4570	0.4570	26,600
Feb 11, 2025	0.4610	0.4840	0.4570	0.4600	0.4600	29,800
Feb 10, 2025	0.4600	0.4870	0.4600	0.4700	0.4700	58,900
Feb 7, 2025	0.4800	0.4890	0.4710	0.4880	0.4880	40,000
Feb 6, 2025	0.4600	0.4880	0.4600	0.4770	0.4770	63,300
Feb 5, 2025	0.4510	0.5000	0.4510	0.4640	0.4640	44,900
Feb 4, 2025	0.4700	0.4860	0.4310	0.4610	0.4610	105,400
Feb 3, 2025	0.4900	0.4990	0.4700	0.4700	0.4700	43,900
Jan 31, 2025	0.5020	0.5230	0.4850	0.5000	0.5000	48,300
Jan 30, 2025	0.4970	0.5150	0.4890	0.5000	0.5000	57,000
Jan 29, 2025	0.5270	0.5270	0.4700	0.4990	0.4990	115,200
Jan 28, 2025	0.5260	0.5400	0.5020	0.5100	0.5100	66,300
Jan 27, 2025	0.5590	0.5600	0.5200	0.5420	0.5420	126,600
Jan 24, 2025	0.5350	0.5810	0.5200	0.5590	0.5590	224,500
Jan 23, 2025	0.4900	0.6000	0.4900	0.5510	0.5510	486,000
Jan 22, 2025	0.4730	0.7000	0.4670	0.5280	0.5280	6,165,300
Jan 21, 2025	0.4790	0.4800	0.4490	0.4540	0.4540	116,800
Jan 17, 2025	0.4220	0.4650	0.4210	0.4450	0.4450	32,000
Jan 16, 2025	0.4200	0.4470	0.4200	0.4230	0.4230	66,700
Jan 15, 2025	0.4200	0.4500	0.4200	0.4420	0.4420	71,700
Jan 14, 2025	0.4600	0.4600	0.4210	0.4230	0.4230	96,900
Jan 13, 2025	0.4590	0.4800	0.4300	0.4300	0.4300	154,600
Jan 10, 2025	0.4700	0.4700	0.4300	0.4500	0.4500	98,000
Jan 8, 2025	0.5300	0.5300	0.4500	0.4800	0.4800	177,200
Jan 7, 2025	0.5130	0.5300	0.4720	0.5200	0.5200	772,800
Jan 6, 2025	0.5150	0.5400	0.5100	0.5200	0.5200	92,300
Jan 3, 2025	0.5370	0.5430	0.4930	0.5400	0.5400	87,800
Jan 2, 2025	0.4400	0.5500	0.4350	0.5200	0.5200	146,500
Dec 31, 2024	0.4410	0.4800	0.4300	0.4520	0.4520	38,800
Dec 30, 2024	0.4420	0.4770	0.4380	0.4580	0.4580	46,100
Dec 27, 2024	0.4600	0.4960	0.4400	0.4410	0.4410	27,300
Dec 26, 2024	0.4600	0.4750	0.4390	0.4690	0.4690	44,600
Dec 24, 2024	0.4510	0.4900	0.4360	0.4500	0.4500	61,400
Dec 23, 2024	0.4300	0.5190	0.4300	0.4560	0.4560	73,400
Dec 20, 2024	0.4750	0.4900	0.4400	0.4400	0.4400	51,200
Dec 19, 2024	0.5200	0.5200	0.4360	0.4700	0.4700	67,000
Dec 18, 2024	0.4200	0.6000	0.4110	0.4820	0.4820	442,300
Dec 17, 2024	0.4200	0.4600	0.4200	0.4300	0.4300	22,800
Dec 16, 2024	0.4660	0.4660	0.4100	0.4250	0.4250	39,000
Dec 13, 2024	0.4980	0.4980	0.4500	0.4510	0.4510	58,200
Dec 12, 2024	0.4900	0.5090	0.4600	0.4900	0.4900	89,900
Dec 11, 2024	0.4920	0.5050	0.4900	0.4900	0.4900	11,800
Dec 10, 2024	0.4900	0.5070	0.4900	0.4920	0.4920	18,200
Dec 9, 2024	0.5000	0.5150	0.4900	0.5000	0.5000	48,500
Dec 6, 2024	0.5000	0.5100	0.4800	0.4950	0.4950	28,900
Dec 5, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	29,900
Dec 4, 2024	0.5300	0.5300	0.4800	0.5010	0.5010	60,900
Dec 3, 2024	0.4950	0.5300	0.4900	0.5000	0.5000	15,800
Dec 2, 2024	0.5300	0.5480	0.4750	0.4940	0.4940	94,000
Nov 29, 2024	0.5250	0.5250	0.4900	0.5000	0.5000	20,200
Nov 27, 2024	0.5070	0.5300	0.4660	0.4900	0.4900	38,000
Nov 26, 2024	0.5200	0.5300	0.4770	0.4910	0.4910	45,400
Nov 25, 2024	0.4250	0.5200	0.4250	0.5100	0.5100	137,100
Nov 22, 2024	0.4600	0.4910	0.4260	0.4310	0.4310	43,900
Nov 21, 2024	0.4830	0.4990	0.4510	0.4600	0.4600	69,500
Nov 20, 2024	0.5370	0.5370	0.4800	0.4800	0.4800	29,900
Nov 19, 2024	0.5000	0.5470	0.5000	0.5260	0.5260	20,200
Nov 18, 2024	0.5200	0.5400	0.4580	0.5030	0.5030	54,900
Nov 15, 2024	0.5600	0.5900	0.5300	0.5330	0.5330	142,700
Nov 14, 2024	0.6300	0.6300	0.5140	0.5680	0.5680	218,400
Nov 13, 2024	0.7890	0.7890	0.5640	0.6000	0.6000	335,400
Nov 12, 2024	0.7350	0.8300	0.7100	0.7800	0.7800	897,700
Nov 11, 2024	0.6300	0.6800	0.6270	0.6630	0.6630	76,300
Nov 8, 2024	0.6400	0.6490	0.6270	0.6300	0.6300	23,300
Nov 7, 2024	0.6430	0.6490	0.6260	0.6490	0.6490	11,300
Nov 6, 2024	0.6600	0.6760	0.6200	0.6660	0.6660	12,400
Nov 5, 2024	0.6650	0.6680	0.6410	0.6580	0.6580	9,200
Nov 4, 2024	0.6940	0.6940	0.6300	0.6900	0.6900	3,500
Nov 1, 2024	0.6950	0.7000	0.6510	0.6750	0.6750	38,500
Oct 31, 2024	0.6600	0.6870	0.6350	0.6700	0.6700	42,600
Oct 30, 2024	0.6690	0.6870	0.6600	0.6740	0.6740	17,700
Oct 29, 2024	0.7000	0.7000	0.6610	0.6800	0.6800	14,800
Oct 28, 2024	0.6610	0.6990	0.6610	0.6900	0.6900	25,900
Oct 25, 2024	0.6730	0.7000	0.6680	0.6800	0.6800	69,900
Oct 24, 2024	0.6800	0.6940	0.6410	0.6730	0.6730	26,300
Oct 23, 2024	0.6970	0.7090	0.6590	0.6940	0.6940	44,200
Oct 22, 2024	0.6610	0.6960	0.6520	0.6940	0.6940	45,300
Oct 21, 2024	0.6660	0.6660	0.6210	0.6550	0.6550	79,900
Oct 18, 2024	0.6400	0.6900	0.6400	0.6400	0.6400	243,600
Oct 17, 2024	0.6800	0.7200	0.6750	0.7200	0.7200	1,144,100
Oct 16, 2024	0.6300	0.7400	0.6300	0.7000	0.7000	143,700
Oct 15, 2024	0.6450	0.6800	0.6300	0.6500	0.6500	14,200
Oct 14, 2024	0.6460	0.6800	0.6350	0.6700	0.6700	50,700
Oct 11, 2024	0.6640	0.6990	0.6500	0.6550	0.6550	103,000
Oct 10, 2024	0.6920	0.7000	0.6600	0.6920	0.6920	28,400
Oct 9, 2024	0.6700	0.7000	0.6610	0.6990	0.6990	38,300
Oct 8, 2024	0.6780	0.7000	0.6590	0.6700	0.6700	48,900
Oct 7, 2024	0.6880	0.7100	0.6700	0.7000	0.7000	75,800
Oct 4, 2024	0.7090	0.7100	0.6750	0.7100	0.7100	40,900
Oct 3, 2024	0.6800	0.7150	0.6700	0.6750	0.6750	24,200
Oct 2, 2024	0.6780	0.7100	0.6700	0.6880	0.6880	54,400
Oct 1, 2024	0.6800	0.7000	0.6500	0.6900	0.6900	76,900
Sep 30, 2024	0.6800	0.7200	0.6700	0.6840	0.6840	89,200
Sep 27, 2024	0.7200	0.7220	0.6900	0.6980	0.6980	37,100
Sep 26, 2024	0.7210	0.7400	0.6800	0.7180	0.7180	109,900
Sep 25, 2024	0.7950	0.7950	0.7100	0.7200	0.7200	228,300
Sep 24, 2024	0.8000	0.8000	0.7200	0.7300	0.7300	210,900
Sep 23, 2024	0.8000	0.8430	0.7000	0.7100	0.7100	333,200
Sep 20, 2024	0.8840	0.8840	0.7650	0.7980	0.7980	340,700
Sep 19, 2024	0.8100	0.8300	0.7950	0.8100	0.8100	79,400
Sep 18, 2024	0.7660	0.8390	0.7660	0.8000	0.8000	70,900
Sep 17, 2024	0.7710	0.8000	0.7650	0.7900	0.7900	18,700
Sep 16, 2024	0.7660	0.8100	0.7610	0.8000	0.8000	36,100
Sep 13, 2024	0.7830	0.8200	0.7700	0.8000	0.8000	19,500
Sep 12, 2024	0.8300	0.8300	0.7810	0.8050	0.8050	18,800
Sep 11, 2024	0.8000	0.8250	0.7730	0.8000	0.8000	60,500
Sep 10, 2024	0.8010	0.8400	0.7600	0.8390	0.8390	87,000
Sep 9, 2024	0.8400	0.8500	0.8000	0.8010	0.8010	38,100
Sep 6, 2024	0.8450	0.8890	0.7890	0.8500	0.8500	70,900
Sep 5, 2024	0.8500	0.9000	0.8100	0.8720	0.8720	57,100
Sep 4, 2024	0.8500	0.8800	0.8100	0.8300	0.8300	40,900
Sep 3, 2024	0.8620	0.9080	0.8300	0.8900	0.8900	42,400
Aug 30, 2024	0.9040	0.9090	0.8210	0.8780	0.8780	114,800
Aug 29, 2024	0.8600	0.9100	0.8600	0.8610	0.8610	56,100
Aug 28, 2024	0.9100	0.9100	0.8500	0.8900	0.8900	88,800
Aug 27, 2024	0.9270	0.9390	0.8600	0.9010	0.9010	75,300
Aug 26, 2024	0.9900	0.9900	0.8940	0.9000	0.9000	108,400
Aug 23, 2024	0.9610	0.9990	0.9400	0.9520	0.9520	83,400
Aug 22, 2024	1.0100	1.0100	0.9550	0.9800	0.9800	54,500
Aug 21, 2024	1.0200	1.0400	0.9200	0.9860	0.9860	225,700
Aug 20, 2024	0.9800	1.0400	0.9300	1.0400	1.0400	161,000
Aug 19, 2024	0.9270	1.0200	0.9110	1.0100	1.0100	87,700
Aug 16, 2024	0.9200	0.9900	0.9000	0.9300	0.9300	176,000
Aug 15, 2024	1.0100	1.0500	0.8800	0.9370	0.9370	245,400
Aug 14, 2024	1.1000	1.1000	0.9600	0.9700	0.9700	170,200
Aug 13, 2024	0.9700	1.1000	0.9700	1.0700	1.0700	184,100
Aug 12, 2024	1.0200	1.0500	0.9200	1.0000	1.0000	185,600
Aug 9, 2024	0.9130	1.0000	0.8800	0.9750	0.9750	53,400
Aug 8, 2024	0.8090	0.8740	0.7870	0.8740	0.8740	30,200
Aug 7, 2024	0.8820	0.9100	0.8380	0.8450	0.8450	87,000
Aug 6, 2024	0.8920	0.9200	0.8440	0.8750	0.8750	28,800
Aug 5, 2024	0.8360	0.9200	0.7500	0.9200	0.9200	84,300
Aug 2, 2024	0.9700	1.0200	0.9010	0.9400	0.9400	114,800
Aug 1, 2024	1.0600	1.0900	0.9800	1.0000	1.0000	89,400
Jul 31, 2024	0.9710	1.1500	0.9710	1.0370	1.0370	287,400
Jul 30, 2024	1.1200	1.1900	0.9800	1.0000	1.0000	151,300
Jul 29, 2024	1.1400	1.2200	1.0800	1.1400	1.1400	324,500
Jul 26, 2024	1.0600	1.3100	1.0000	1.0000	1.0000	444,900
Jul 25, 2024	0.9240	1.1500	0.8830	0.9450	0.9450	425,900
Jul 24, 2024	1.0000	1.0400	0.8700	0.8970	0.8970	138,700
Jul 23, 2024	0.9700	1.1000	0.8000	0.8500	0.8500	401,500
Jul 22, 2024	0.9700	0.9700	0.8500	0.9500	0.9500	242,400
Jul 19, 2024	0.7900	0.8640	0.7500	0.8300	0.8300	250,000
Jul 18, 2024	0.8960	0.9800	0.7500	0.7800	0.7800	355,200
Jul 17, 2024	0.9150	1.1500	0.7060	0.9050	0.9050	2,617,200
Jul 16, 2024	0.7900	0.8370	0.6900	0.7000	0.7000	3,443,100
Jul 15, 2024	0.7060	0.7060	0.6610	0.6760	0.6760	63,700
Jul 12, 2024	0.6910	0.7000	0.6580	0.6600	0.6600	7,300
Jul 11, 2024	0.6170	0.7000	0.6100	0.6550	0.6550	17,600
Jul 10, 2024	0.6500	0.6840	0.6270	0.6840	0.6840	10,200
Jul 9, 2024	0.6850	0.7400	0.6140	0.6800	0.6800	27,900
Jul 8, 2024	0.7500	0.7500	0.6700	0.7000	0.7000	33,100
Jul 5, 2024	0.8300	0.8300	0.7100	0.7400	0.7400	21,300
Jul 3, 2024	0.8140	0.8200	0.7600	0.7890	0.7890	14,100
Jul 2, 2024	0.8030	0.8500	0.8030	0.8030	0.8030	8,600
Jul 1, 2024	0.8400	0.8590	0.8070	0.8240	0.8240	8,700
Jun 28, 2024	0.8600	0.8870	0.8000	0.8400	0.8400	7,500
Jun 27, 2024	0.8800	0.8950	0.8190	0.8940	0.8940	17,700
Jun 26, 2024	0.8600	0.9300	0.8100	0.8550	0.8550	24,900
Jun 25, 2024	0.9000	0.9400	0.7500	0.8900	0.8900	21,100
Jun 24, 2024	0.9300	0.9500	0.8900	0.9000	0.9000	20,800
Jun 21, 2024	0.9300	0.9800	0.9000	0.9780	0.9780	47,600
Jun 20, 2024	0.9980	1.0000	0.9200	0.9300	0.9300	17,400
Jun 18, 2024	0.9510	0.9700	0.9060	0.9700	0.9700	62,500
Jun 17, 2024	1.0310	1.0400	0.9160	0.9620	0.9620	51,300
Jun 14, 2024	1.0400	1.0500	1.0100	1.0400	1.0400	34,000

BRLGF Dominion Lending Centres Inc.

6.77

0.00%

N1H.AX N1 Holdings Limited

0.1200

0.00%

TNSGF Findev Inc.

0.1000

-68.23%

RMC.AX Resimac Group Limited

0.8300

-0.60%

GEN.NZ General Capital Limited

0.3200

-1.54%

BETRW Better Home & Finance Holding Company

0.1400

0.00%

AFG.AX Australian Finance Group Limited

2.1900

+0.46%

CNF CNFinance Holdings Limited

0.4800

+9.56%

FDI.V Findev Inc.

0.4400

0.00%

DLCG.TO Dominion Lending Centres Inc.

9.40

-0.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pineapple Financial Inc. (PAPLF)

Related Tickers