Pivotree Inc. (TSXV:PVT)
Canada
· Delayed Price · Currency is CAD 1.390
-0.030 (-2.16%)
Aug 15, 2025, 3:31 PM EDT
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -2.88% | 10,281 |
| Aug 14, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 6,300 |
| Aug 13, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | 5.47% | 7,700 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 120 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 6, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -6.02% | 710 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -5.67% | 202 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.22% | 500 |
| Jul 31, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 4.69% | 822 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 400 |
| Jul 28, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 8,440 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 12,900 |
| Jul 24, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.20% | 600 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 300 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 18, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | - | 700 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 300 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 100 |
| Jul 15, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 53,638 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | 2.36% | 2,900 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 400 |
| Jul 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 140 |
| Jul 9, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 4,000 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 1,300 |
| Jul 3, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 9,300 |
| Jul 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 300 |
| Jun 30, 2025 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -3.15% | 5,100 |
| Jun 27, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 5.83% | 17,108 |
| Jun 26, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -4.00% | 300 |
| Jun 25, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 9,236 |
| Jun 24, 2025 | 1.37 | 1.37 | 1.23 | 1.24 | 1.24 | 2.48% | 2,400 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 20, 2025 | 1.16 | 1.21 | 1.11 | 1.21 | 1.21 | 0.83% | 8,525 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,002 |
| Jun 18, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 25,900 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 10,600 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 13, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,600 |
| Jun 12, 2025 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | - | 21,531 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,900 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 16,810 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 31,300 |
| Jun 6, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 4,716 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |