Toronto - Delayed Quote CAD

Pinetree Capital Ltd. (PNP.TO)

17.40
-0.01
(-0.06%)
At close: 3:58:24 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.3517.4117.3017.4017.403,593
Apr 21, 202517.1717.4116.6317.4117.419,400
Apr 17, 202517.4217.5817.0517.3717.3711,600
Apr 16, 202517.9217.9217.2017.5217.5235,400
Apr 15, 202516.4817.9816.4817.9217.9216,300
Apr 14, 202515.3616.5015.3616.3916.3920,700
Apr 11, 202515.3015.7115.1115.7115.713,000
Apr 10, 202515.5015.5015.0515.2515.254,600
Apr 9, 202514.2115.4813.8015.3715.374,900
Apr 8, 202514.1414.6414.0014.2014.207,600
Apr 7, 202515.0015.0013.8414.0014.0019,600
Apr 4, 202515.5115.9314.5015.2015.2037,000
Apr 3, 202515.5716.4314.9816.4316.4312,400
Apr 2, 202515.5016.3015.4315.5015.5039,500
Apr 1, 202514.8815.4914.7015.4915.4920,300
Mar 31, 202514.2015.0013.8315.0015.0022,100
Mar 28, 202514.2014.4514.1014.2014.208,700
Mar 27, 202514.5014.5013.9014.0514.0518,700
Mar 26, 202514.2714.5313.9014.2514.2511,900
Mar 25, 202514.4814.5014.0014.2314.2318,500
Mar 24, 202514.7614.8413.8614.2414.2420,500
Mar 21, 202514.7714.7813.5014.7814.7815,600
Mar 20, 202514.6214.9713.8414.9714.9718,600
Mar 19, 202514.3314.6114.0814.6114.617,500
Mar 18, 202514.4014.4714.1014.4714.475,400
Mar 17, 202514.4814.4814.1314.3014.307,700
Mar 14, 202514.0214.2714.0114.2714.277,700
Mar 13, 202514.1914.4014.0414.2014.205,400
Mar 12, 202514.4014.4114.0514.0514.055,400
Mar 11, 202514.4214.4913.8114.4214.428,200
Mar 10, 202514.1514.4414.0714.4414.446,700
Mar 7, 202514.0914.3813.5714.1814.185,500
Mar 6, 202513.3014.3213.0214.3214.3211,900
Mar 5, 202513.0313.9213.0313.8913.8917,600
Mar 4, 202512.9912.9912.5012.8012.8011,900
Mar 3, 202514.0714.1012.8012.8012.809,400
Feb 28, 202514.3814.4213.4614.2014.2019,100
Feb 27, 202512.7514.2012.6613.9013.9028,200
Feb 26, 202511.9113.0011.9112.7312.7310,300
Feb 25, 202511.9711.9911.6011.8111.817,600
Feb 24, 202512.2612.6011.5711.8511.8512,500
Feb 21, 202513.3013.3012.2012.2012.207,000
Feb 20, 202513.9113.9113.0113.1113.117,400
Feb 19, 202512.5213.9912.5213.9313.9322,900
Feb 18, 202513.0013.0012.1112.4512.4525,400
Feb 14, 202512.5413.0012.3812.8112.815,400
Feb 13, 202512.4012.4612.4012.4612.461,400
Feb 12, 202511.7512.4311.7512.3212.326,800
Feb 11, 202511.1011.7511.1011.7511.758,700
Feb 10, 202511.5711.8010.9011.2511.2517,200
Feb 7, 202511.4911.6911.4911.5311.532,200
Feb 6, 202511.7711.8211.3711.5011.506,700
Feb 5, 202512.3112.3111.7411.7511.7512,600
Feb 4, 202511.7212.4411.5012.4412.4410,700
Feb 3, 202512.7012.7011.7511.9011.9012,900
Jan 31, 202513.1613.1812.0512.2712.2715,900
Jan 30, 202512.7612.9612.5412.9612.965,000
Jan 29, 202512.9112.9212.7012.7012.703,100
Jan 28, 202512.0512.9612.0512.6112.6110,300
Jan 27, 202513.9313.9312.0212.0212.0221,400
Jan 24, 202513.0013.8512.6513.8513.856,400
Jan 23, 202513.0013.2713.0013.0013.007,500
Jan 22, 202513.9913.9912.3813.0013.0015,600
Jan 21, 202514.0014.1412.3513.6213.6227,000
Jan 20, 202513.9914.4413.1913.8513.8523,600
Jan 17, 202512.4913.6112.3013.1813.1824,300
Jan 16, 202511.7112.6911.7012.2812.285,600
Jan 15, 202511.2312.0311.1611.7911.795,500
Jan 14, 202511.1811.6510.1211.2011.2021,400
Jan 13, 202511.0111.4510.6511.1611.1610,600
Jan 10, 202511.2211.6311.2111.5011.508,600
Jan 9, 202512.1512.5111.2111.2111.216,200
Jan 8, 202511.4012.0110.7211.7811.785,100
Jan 7, 202511.4011.4511.0611.3811.382,000
Jan 6, 202512.2212.2211.4511.4511.4523,800
Jan 3, 202511.9612.5311.9612.0912.095,700
Jan 2, 202511.6912.2311.3011.8911.8914,200
Dec 31, 202410.5911.2710.5911.0011.005,300
Dec 30, 202410.1410.7810.0610.3310.332,500
Dec 27, 20249.6111.579.6110.0310.0310,000
Dec 24, 202410.0210.0210.0210.0210.02600
Dec 23, 202410.0010.299.829.939.9313,600
Dec 20, 20249.7510.229.479.989.9821,500
Dec 19, 202410.2110.3410.0010.0010.0014,100
Dec 18, 202410.2210.5410.2110.2110.2117,100
Dec 17, 202410.4710.5710.4010.5710.5717,200
Dec 16, 202410.1110.5410.1110.4310.4317,000
Dec 13, 20249.8910.649.8910.1010.1019,400
Dec 12, 202411.4611.469.719.959.9529,100
Dec 11, 202411.6911.7711.4111.4611.4610,000
Dec 10, 202411.9311.9311.3911.5311.537,600
Dec 9, 202411.8813.2811.1111.3111.3141,500
Dec 6, 202413.6715.0011.5511.8811.8855,500
Dec 5, 202413.8115.4313.7113.7113.7159,600
Dec 4, 202413.1913.9113.0513.7113.7116,200
Dec 3, 202412.9013.0012.6012.9012.909,200
Dec 2, 202412.3013.1311.7612.8912.8914,600
Nov 29, 202412.3712.5311.5112.5012.5012,200
Nov 28, 202411.1812.1211.1512.1012.1012,400
Nov 27, 202410.5011.1510.5011.0911.092,800
Nov 26, 202410.7910.7910.0110.4510.4510,200
Nov 25, 202410.6110.6110.0110.5210.526,300
Nov 22, 202410.9710.9810.6810.8310.833,500
Nov 21, 202410.7411.0410.7410.9010.907,300
Nov 20, 202411.0111.3210.3110.7010.7013,000
Nov 19, 202411.5011.9911.4111.6211.6225,600
Nov 18, 202411.3511.4211.2011.4211.4211,800
Nov 15, 202410.9511.3310.9511.3311.336,600
Nov 14, 202410.5010.9910.5010.7810.7814,700
Nov 13, 20249.6010.489.6010.4810.4822,500
Nov 12, 20249.409.629.409.629.624,100
Nov 11, 20249.409.539.349.359.3517,000
Nov 8, 20249.009.398.809.399.392,600
Nov 7, 20249.129.259.009.009.009,100
Nov 6, 20249.009.259.009.259.253,800
Nov 5, 20248.999.008.858.988.981,400
Nov 4, 20248.719.008.719.009.001,800
Nov 1, 20249.009.008.829.009.005,700
Oct 31, 20248.999.008.808.808.803,800
Oct 30, 20248.899.008.898.958.953,000
Oct 29, 20248.779.008.778.998.993,400
Oct 28, 20248.899.468.899.009.009,500
Oct 25, 20248.248.998.248.908.907,300
Oct 24, 20249.009.007.718.158.1514,800
Oct 23, 20247.998.707.998.708.7024,800
Oct 22, 20247.067.767.067.767.761,500
Oct 21, 20247.657.657.657.657.651,600
Oct 18, 20247.597.667.597.667.661,000
Oct 17, 20247.777.777.537.597.595,400
Oct 16, 20247.867.977.807.807.801,900
Oct 15, 20247.698.047.177.937.935,400
Oct 11, 20247.357.707.177.707.702,200
Oct 10, 20247.477.477.407.407.40500
Oct 9, 20247.467.557.407.547.544,300
Oct 8, 20247.547.557.457.457.452,100
Oct 7, 20247.547.557.467.557.551,500
Oct 4, 20247.507.547.507.547.54700
Oct 3, 20247.467.557.467.507.503,600
Oct 2, 20247.487.507.477.477.474,400
Oct 1, 20247.507.507.407.407.40900
Sep 30, 20247.497.507.497.507.501,800
Sep 27, 20247.297.417.277.417.41500
Sep 26, 20247.457.497.457.457.452,900
Sep 25, 20247.407.497.407.497.491,100
Sep 24, 20247.367.367.317.317.31200
Sep 23, 20247.247.257.247.257.25400
Sep 20, 20247.107.217.107.187.187,400
Sep 19, 20247.107.106.967.107.108,000
Sep 18, 20247.007.106.997.107.104,200
Sep 17, 20247.007.006.977.007.007,500
Sep 16, 20246.977.006.967.007.001,100
Sep 13, 20247.007.007.007.007.00100
Sep 12, 20247.007.007.007.007.003,100
Sep 11, 20246.956.956.956.956.95300
Sep 10, 20247.017.016.926.956.9510,400
Sep 9, 20247.017.017.017.017.01200
Sep 6, 20246.997.016.927.017.017,700
Sep 5, 20247.007.007.007.007.00400
Sep 4, 20246.907.016.907.017.011,000
Sep 3, 20247.017.017.007.017.015,700
Aug 30, 20247.007.006.916.916.918,800
Aug 29, 20247.007.007.007.007.001,900
Aug 28, 20247.007.006.886.886.881,400
Aug 27, 20246.917.006.917.007.002,200
Aug 26, 20246.926.926.926.926.92300
Aug 23, 20246.957.016.886.886.8812,400
Aug 22, 20246.866.996.816.856.851,500
Aug 21, 20246.857.006.857.007.005,400
Aug 20, 20246.857.006.856.896.893,600
Aug 19, 20247.007.006.936.936.93700
Aug 16, 20247.007.007.007.007.00200
Aug 15, 20247.017.016.996.996.994,100
Aug 14, 20247.107.107.017.017.01600
Aug 13, 20247.107.107.007.007.002,200
Aug 12, 20247.107.107.007.107.1021,500
Aug 9, 20246.527.106.527.107.1019,500
Aug 8, 20246.506.606.506.606.605,000
Aug 7, 20246.456.456.316.316.31800
Aug 6, 20246.276.296.136.296.29500
Aug 2, 20246.216.506.216.506.506,500
Aug 1, 20246.596.606.426.426.423,600
Jul 31, 20246.416.606.406.606.6013,500
Jul 30, 20246.306.306.306.306.30-
Jul 29, 20246.306.516.256.306.307,700
Jul 26, 20246.346.476.346.356.35900
Jul 25, 20246.406.406.326.326.32400
Jul 24, 20246.476.486.406.406.40600
Jul 23, 20246.306.406.216.356.352,500
Jul 22, 20246.056.326.056.326.326,400
Jul 19, 20246.386.396.056.056.05400
Jul 18, 20246.206.326.206.326.322,500
Jul 17, 20246.226.256.156.206.201,400
Jul 16, 20246.136.556.136.296.297,600
Jul 15, 20246.606.626.416.416.419,600
Jul 12, 20246.506.676.506.656.655,700
Jul 11, 20246.957.006.606.606.606,400
Jul 10, 20247.097.106.957.007.0011,600
Jul 9, 20247.107.106.997.057.059,000
Jul 8, 20246.997.106.507.097.0916,500
Jul 5, 20246.586.806.536.696.6912,500
Jul 4, 20246.376.376.376.376.37100
Jul 3, 20246.346.606.336.376.374,400
Jul 2, 20246.336.436.266.436.431,000
Jun 28, 20246.216.216.176.176.17900
Jun 27, 20246.016.245.986.116.114,300
Jun 26, 20246.066.066.046.046.04800
Jun 25, 20246.096.096.066.066.062,000
Jun 24, 20246.126.126.036.036.031,100
Jun 21, 20246.256.256.126.126.124,100
Jun 20, 20246.256.256.226.256.256,400
Jun 19, 20246.576.576.506.506.505,300
Jun 18, 20246.056.586.056.576.5715,900
Jun 17, 20245.955.965.755.855.85229,600
Jun 14, 20245.936.055.925.925.92164,100
Jun 13, 20246.006.005.915.915.9122,200
Jun 12, 20245.986.005.986.006.0024,100
Jun 11, 20245.985.985.905.905.907,000
Jun 10, 20245.985.985.955.985.982,500
Jun 7, 20245.975.985.955.955.951,000
Jun 6, 20245.905.905.905.905.90100
Jun 5, 20245.835.835.835.835.83-
Jun 4, 20245.805.935.805.835.831,200
Jun 3, 20245.605.755.605.755.75400
May 31, 20245.605.605.505.605.6010,000
May 30, 20245.515.685.505.505.503,400
May 29, 20245.915.915.645.655.655,300
May 28, 20245.855.985.845.845.8414,100
May 27, 20245.805.805.805.805.80-
May 24, 20245.805.855.755.805.8035,500
May 23, 20245.805.855.755.805.809,400
May 22, 20245.895.895.815.855.8529,500
May 21, 20245.755.995.755.905.9010,600
May 17, 20245.755.895.755.855.8524,000
May 16, 20245.705.755.625.755.756,800
May 15, 20245.725.795.725.795.79300
May 14, 20245.855.855.755.795.7926,500
May 13, 20245.775.905.765.775.773,500
May 10, 20245.665.865.655.765.7621,100
May 9, 20245.865.865.625.635.632,200
May 8, 20245.995.995.785.785.7820,300
May 7, 20245.775.855.765.855.8511,800
May 6, 20245.775.775.765.765.763,000
May 3, 20245.665.775.515.775.772,900
May 2, 20245.885.885.735.745.744,200
May 1, 20245.665.875.665.875.871,300
Apr 30, 20245.645.705.505.635.635,300
Apr 29, 20245.895.905.695.695.6916,100
Apr 26, 20245.655.855.635.855.8520,500
Apr 25, 20245.605.605.505.525.529,800
Apr 24, 20245.555.555.555.555.55-
Apr 23, 20245.605.605.555.555.551,400
Apr 22, 20245.645.645.605.605.601,400

Related Tickers

HGBL Heritage Global Inc.
1.9800
0.00%
 
MRX Marex Group plc
38.41
+3.61%
 
SNEX StoneX Group Inc.
81.97
+4.63%
 
FTK.DE flatexDEGIRO AG
20.76
+1.57%
 
XTB.WA XTB S.A.
79.50
+1.07%
 
MGHL Morgan Group Holding Co.
1.2100
0.00%
 
AMRK A-Mark Precious Metals, Inc.
24.63
+2.24%
 
FTK.F flatexDEGIRO AG
20.80
+2.67%
 
MATA.V Matador Technologies Inc.
0.3650
-17.05%
 
SAVE.ST Nordnet AB (publ)
254.00
+0.40%