Pinetree Capital Ltd. (TSX:PNP)
Canada
· Delayed Price · Currency is CAD 22.29
+1.13 (5.34%)
May 12, 2025, 3:59 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.00 | 24.01 | 22.11 | 22.29 | 22.29 | 5.34% | 40,958 |
| May 9, 2025 | 18.87 | 21.16 | 18.86 | 21.16 | 21.16 | 11.96% | 32,500 |
| May 8, 2025 | 18.86 | 18.92 | 18.49 | 18.90 | 18.90 | 2.44% | 32,334 |
| May 7, 2025 | 18.49 | 18.49 | 18.29 | 18.45 | 18.45 | 0.11% | 23,200 |
| May 6, 2025 | 18.17 | 18.50 | 18.08 | 18.43 | 18.43 | 1.32% | 26,810 |
| May 5, 2025 | 18.24 | 18.25 | 18.00 | 18.19 | 18.19 | -0.16% | 28,500 |
| May 2, 2025 | 17.81 | 18.40 | 17.81 | 18.22 | 18.22 | 2.36% | 66,000 |
| May 1, 2025 | 17.46 | 17.91 | 17.15 | 17.80 | 17.80 | 0.56% | 38,839 |
| Apr 30, 2025 | 17.64 | 17.70 | 17.12 | 17.70 | 17.70 | 0.06% | 5,100 |
| Apr 29, 2025 | 17.79 | 17.79 | 17.60 | 17.69 | 17.69 | -0.45% | 10,800 |
| Apr 28, 2025 | 17.77 | 17.79 | 17.64 | 17.77 | 17.77 | -0.11% | 5,940 |
| Apr 25, 2025 | 17.80 | 17.80 | 17.45 | 17.79 | 17.79 | 0.45% | 13,200 |
| Apr 24, 2025 | 17.44 | 17.74 | 17.36 | 17.71 | 17.71 | 1.61% | 20,109 |
| Apr 23, 2025 | 17.30 | 17.44 | 17.30 | 17.43 | 17.43 | 0.17% | 7,800 |
| Apr 22, 2025 | 17.35 | 17.41 | 17.30 | 17.40 | 17.40 | -0.06% | 3,600 |
| Apr 21, 2025 | 17.17 | 17.41 | 16.63 | 17.41 | 17.41 | 0.23% | 9,400 |
| Apr 17, 2025 | 17.42 | 17.58 | 17.05 | 17.37 | 17.37 | -0.86% | 11,600 |
| Apr 16, 2025 | 17.92 | 17.92 | 17.20 | 17.52 | 17.52 | -2.23% | 35,400 |
| Apr 15, 2025 | 16.48 | 17.98 | 16.48 | 17.92 | 17.92 | 9.33% | 16,300 |
| Apr 14, 2025 | 15.36 | 16.50 | 15.36 | 16.39 | 16.39 | 4.33% | 20,743 |
| Apr 11, 2025 | 15.30 | 15.71 | 15.11 | 15.71 | 15.71 | 3.02% | 3,017 |
| Apr 10, 2025 | 15.50 | 15.50 | 15.05 | 15.25 | 15.25 | -0.78% | 4,606 |
| Apr 9, 2025 | 14.21 | 15.48 | 13.80 | 15.37 | 15.37 | 8.24% | 4,948 |
| Apr 8, 2025 | 14.14 | 14.64 | 14.00 | 14.20 | 14.20 | 1.43% | 7,600 |
| Apr 7, 2025 | 15.00 | 15.00 | 13.84 | 14.00 | 14.00 | -7.89% | 19,633 |
| Apr 4, 2025 | 15.51 | 15.93 | 14.50 | 15.20 | 15.20 | -7.49% | 37,000 |
| Apr 3, 2025 | 15.57 | 16.43 | 14.98 | 16.43 | 16.43 | 6.00% | 12,426 |
| Apr 2, 2025 | 15.50 | 16.30 | 15.43 | 15.50 | 15.50 | 0.06% | 39,522 |
| Apr 1, 2025 | 14.88 | 15.49 | 14.70 | 15.49 | 15.49 | 3.27% | 20,300 |
| Mar 31, 2025 | 14.20 | 15.00 | 13.83 | 15.00 | 15.00 | 5.63% | 22,100 |
| Mar 28, 2025 | 14.20 | 14.45 | 14.10 | 14.20 | 14.20 | 1.07% | 8,700 |
| Mar 27, 2025 | 14.50 | 14.50 | 13.90 | 14.05 | 14.05 | -1.40% | 18,736 |
| Mar 26, 2025 | 14.27 | 14.53 | 13.90 | 14.25 | 14.25 | 0.14% | 11,926 |
| Mar 25, 2025 | 14.48 | 14.50 | 14.00 | 14.23 | 14.23 | -0.07% | 18,500 |
| Mar 24, 2025 | 14.76 | 14.84 | 13.86 | 14.24 | 14.24 | -3.65% | 20,544 |
| Mar 21, 2025 | 14.77 | 14.78 | 13.50 | 14.78 | 14.78 | -1.27% | 15,642 |
| Mar 20, 2025 | 14.62 | 14.97 | 13.84 | 14.97 | 14.97 | 2.46% | 18,600 |
| Mar 19, 2025 | 14.33 | 14.61 | 14.08 | 14.61 | 14.61 | 0.97% | 7,500 |
| Mar 18, 2025 | 14.40 | 14.47 | 14.10 | 14.47 | 14.47 | 1.19% | 5,400 |
| Mar 17, 2025 | 14.48 | 14.48 | 14.13 | 14.30 | 14.30 | 0.21% | 7,700 |
| Mar 14, 2025 | 14.02 | 14.27 | 14.01 | 14.27 | 14.27 | 0.49% | 7,727 |
| Mar 13, 2025 | 14.19 | 14.40 | 14.04 | 14.20 | 14.20 | 1.07% | 5,400 |
| Mar 12, 2025 | 14.40 | 14.41 | 14.05 | 14.05 | 14.05 | -2.57% | 5,415 |
| Mar 11, 2025 | 14.42 | 14.49 | 13.81 | 14.42 | 14.42 | -0.14% | 8,234 |
| Mar 10, 2025 | 14.15 | 14.44 | 14.07 | 14.44 | 14.44 | 1.83% | 6,743 |
| Mar 7, 2025 | 14.09 | 14.38 | 13.57 | 14.18 | 14.18 | -0.98% | 5,547 |
| Mar 6, 2025 | 13.30 | 14.32 | 13.02 | 14.32 | 14.32 | 3.10% | 11,926 |
| Mar 5, 2025 | 13.03 | 13.92 | 13.03 | 13.89 | 13.89 | 8.52% | 17,600 |
| Mar 4, 2025 | 12.99 | 12.99 | 12.50 | 12.80 | 12.80 | - | 11,900 |
| Mar 3, 2025 | 14.07 | 14.10 | 12.80 | 12.80 | 12.80 | -9.86% | 9,434 |