Pinedale Energy Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.570	0.580	0.500	0.520	0.520	1,285,100
2023-03-20	0.570	0.650	0.540	0.570	0.570	2,103,100
2023-03-17	0.580	0.580	0.540	0.550	0.550	315,800
2023-03-16	0.580	0.600	0.540	0.540	0.540	1,156,400
2023-03-15	0.640	0.670	0.580	0.580	0.580	625,500
2023-03-14	0.680	0.700	0.620	0.650	0.650	2,056,100
2023-03-13	0.630	0.760	0.630	0.680	0.680	3,234,100
2023-03-10	0.580	0.600	0.580	0.600	0.600	106,800
2023-03-09	0.590	0.590	0.580	0.580	0.580	128,500
2023-03-08	0.600	0.600	0.590	0.590	0.590	784,100
2023-03-07	0.590	0.610	0.590	0.610	0.610	293,100
2023-03-06	0.600	0.600	0.580	0.590	0.590	483,700
2023-03-03	0.600	0.610	0.600	0.600	0.600	280,900
2023-03-02	0.600	0.610	0.590	0.600	0.600	55,400
2023-03-01	0.590	0.610	0.580	0.600	0.600	483,200
2023-02-28	0.630	0.630	0.570	0.580	0.580	461,500
2023-02-27	0.610	0.630	0.610	0.630	0.630	89,400
2023-02-24	0.610	0.620	0.600	0.600	0.600	571,600
2023-02-23	0.610	0.620	0.600	0.620	0.620	200,600
2023-02-22	0.600	0.640	0.600	0.610	0.610	578,300
2023-02-21	0.640	0.640	0.590	0.590	0.590	211,900
2023-02-17	0.610	0.640	0.600	0.640	0.640	237,000
2023-02-16	0.660	0.670	0.610	0.620	0.620	430,700
2023-02-15	0.680	0.700	0.660	0.680	0.680	228,800
2023-02-14	0.730	0.740	0.680	0.690	0.690	274,300
2023-02-13	0.790	0.800	0.720	0.740	0.740	509,100
2023-02-10	0.740	0.760	0.730	0.760	0.760	410,000
2023-02-09	0.700	0.750	0.700	0.720	0.720	487,300
2023-02-08	0.670	0.710	0.670	0.700	0.700	319,000
2023-02-07	0.680	0.680	0.650	0.650	0.650	67,100
2023-02-06	0.690	0.700	0.660	0.690	0.690	334,200
2023-02-03	0.680	0.690	0.640	0.670	0.670	244,900
2023-02-02	0.660	0.680	0.620	0.680	0.680	195,500
2023-02-01	0.670	0.680	0.660	0.660	0.660	183,500
2023-01-31	0.630	0.670	0.630	0.660	0.660	459,900
2023-01-30	0.610	0.720	0.600	0.640	0.640	960,300
2023-01-27	0.640	0.650	0.590	0.600	0.600	525,300
2023-01-26	0.590	0.660	0.590	0.660	0.660	668,000
2023-01-25	0.520	0.590	0.510	0.590	0.590	1,045,400
2023-01-24	0.430	0.520	0.425	0.510	0.510	1,432,700
2023-01-23	0.380	0.430	0.380	0.430	0.430	852,100
2023-01-20	0.360	0.390	0.360	0.380	0.380	108,500
2023-01-19	0.360	0.370	0.360	0.360	0.360	116,100
2023-01-18	0.390	0.400	0.350	0.360	0.360	281,900
2023-01-17	0.410	0.420	0.390	0.400	0.400	214,600
2023-01-16	0.375	0.410	0.370	0.410	0.410	395,500
2023-01-13	0.345	0.375	0.345	0.375	0.375	205,800
2023-01-12	0.345	0.370	0.340	0.340	0.340	264,500
2023-01-11	0.350	0.360	0.330	0.345	0.345	555,900
2023-01-10	0.400	0.425	0.350	0.370	0.370	956,200
2023-01-09	0.450	0.460	0.390	0.400	0.400	869,300
2023-01-06	0.335	0.480	0.335	0.445	0.445	3,461,400
2023-01-05	0.190	0.190	0.190	0.190	0.190	0
2023-01-04	0.190	0.190	0.190	0.190	0.190	0
2023-01-03	0.190	0.190	0.190	0.190	0.190	0
2022-12-30	0.190	0.190	0.190	0.190	0.190	0
2022-12-29	0.190	0.190	0.190	0.190	0.190	0
2022-12-28	0.190	0.190	0.190	0.190	0.190	0
2022-12-23	0.190	0.190	0.190	0.190	0.190	0
2022-12-22	0.190	0.190	0.190	0.190	0.190	0

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.