Toronto - Delayed Quote CAD

Pine Cliff Energy Ltd. (PNE.TO)

Compare
0.9400 0.0000 (0.00%)
At close: October 24 at 3:30 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.9600 0.9600 0.9300 0.9400 0.9400 39,700
Oct 23, 2024 0.9500 0.9600 0.9300 0.9400 0.9400 61,200
Oct 22, 2024 0.9500 0.9800 0.9500 0.9600 0.9600 78,400
Oct 21, 2024 0.9600 0.9600 0.9500 0.9600 0.9600 14,700
Oct 18, 2024 0.9500 0.9700 0.9300 0.9500 0.9500 130,300
Oct 17, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 134,000
Oct 16, 2024 0.9600 0.9800 0.9600 0.9700 0.9700 56,400
Oct 15, 2024 0.0050 Dividend
Oct 15, 2024 0.9800 0.9900 0.9600 0.9900 0.9900 123,700
Oct 11, 2024 0.9900 1.0100 0.9900 1.0100 1.0050 154,400
Oct 10, 2024 0.9600 1.0000 0.9600 0.9700 0.9652 32,300
Oct 9, 2024 0.9600 0.9700 0.9500 0.9600 0.9552 99,600
Oct 8, 2024 1.0200 1.0200 0.9600 0.9900 0.9851 276,600
Oct 7, 2024 1.0500 1.0600 1.0100 1.0100 1.0050 90,600
Oct 4, 2024 1.0000 1.0600 1.0000 1.0600 1.0548 431,500
Oct 3, 2024 1.0200 1.0200 1.0000 1.0000 0.9950 117,100
Oct 2, 2024 1.0300 1.0400 1.0000 1.0000 0.9950 232,200
Oct 1, 2024 1.0100 1.0300 1.0100 1.0300 1.0249 141,100
Sep 30, 2024 1.0100 1.0200 0.9900 0.9900 0.9851 234,400
Sep 27, 2024 0.9900 1.0500 0.9900 1.0300 1.0249 358,900
Sep 26, 2024 0.9900 1.0000 0.9600 0.9800 0.9751 73,400
Sep 25, 2024 0.9800 0.9800 0.9600 0.9700 0.9652 27,700
Sep 24, 2024 1.0200 1.0200 0.9800 0.9800 0.9751 91,000
Sep 23, 2024 1.0200 1.0400 1.0000 1.0200 1.0150 392,800
Sep 20, 2024 0.9700 1.0000 0.9700 0.9700 0.9652 406,300
Sep 19, 2024 0.9700 1.0100 0.9600 0.9900 0.9851 443,000
Sep 18, 2024 0.9500 0.9700 0.9300 0.9700 0.9652 139,100
Sep 17, 2024 0.9200 0.9600 0.9200 0.9500 0.9453 132,300
Sep 16, 2024 0.0050 Dividend
Sep 16, 2024 0.9600 0.9600 0.9200 0.9400 0.9353 94,900
Sep 13, 2024 0.9600 0.9700 0.9400 0.9500 0.9403 100,700
Sep 12, 2024 0.9200 0.9700 0.9200 0.9600 0.9502 234,700
Sep 11, 2024 0.9000 0.9300 0.9000 0.9300 0.9205 151,900
Sep 10, 2024 0.9200 0.9200 0.8800 0.9000 0.8908 262,100
Sep 9, 2024 0.9200 0.9400 0.9000 0.9100 0.9007 116,700
Sep 6, 2024 0.9200 0.9500 0.9100 0.9300 0.9205 80,500
Sep 5, 2024 0.9500 0.9500 0.9100 0.9100 0.9007 82,400
Sep 4, 2024 0.9300 0.9700 0.9200 0.9300 0.9205 69,500
Sep 3, 2024 0.9700 0.9700 0.9100 0.9100 0.9007 124,400
Aug 30, 2024 0.9500 0.9700 0.9500 0.9700 0.9601 66,400
Aug 29, 2024 0.9700 0.9700 0.9400 0.9400 0.9304 76,100
Aug 28, 2024 0.9400 0.9600 0.9400 0.9600 0.9502 61,600
Aug 27, 2024 0.9600 0.9600 0.9300 0.9500 0.9403 71,500
Aug 26, 2024 0.9400 0.9600 0.9400 0.9400 0.9304 82,900
Aug 23, 2024 0.9200 0.9500 0.9200 0.9200 0.9106 59,300
Aug 22, 2024 0.9500 0.9500 0.9200 0.9200 0.9106 33,300
Aug 21, 2024 0.9700 0.9700 0.9200 0.9200 0.9106 79,900
Aug 20, 2024 0.9500 0.9700 0.9500 0.9600 0.9502 61,100
Aug 19, 2024 0.9900 0.9900 0.9300 0.9600 0.9502 53,300
Aug 16, 2024 0.9800 0.9800 0.9600 0.9800 0.9700 119,100
Aug 15, 2024 0.0050 Dividend
Aug 15, 2024 0.9400 0.9800 0.9400 0.9600 0.9502 133,300
Aug 14, 2024 0.9100 0.9600 0.9100 0.9400 0.9255 212,100
Aug 13, 2024 0.9700 0.9800 0.9200 0.9200 0.9058 120,400
Aug 12, 2024 0.9000 0.9800 0.9000 0.9700 0.9550 358,700
Aug 9, 2024 0.8800 0.9000 0.8800 0.9000 0.8861 256,700
Aug 8, 2024 0.8900 0.9000 0.8800 0.8800 0.8664 96,600
Aug 7, 2024 0.8900 0.9000 0.8800 0.9000 0.8861 157,900
Aug 6, 2024 0.8700 0.9100 0.8700 0.9000 0.8861 164,300
Aug 2, 2024 0.8900 0.9000 0.8500 0.9000 0.8861 195,400
Aug 1, 2024 0.9000 0.9100 0.8700 0.8900 0.8762 293,300
Jul 31, 2024 0.9100 0.9100 0.8900 0.9100 0.8959 93,000
Jul 30, 2024 0.9200 0.9200 0.8900 0.9000 0.8861 117,600
Jul 29, 2024 0.9200 0.9200 0.8900 0.9100 0.8959 107,400
Jul 26, 2024 0.9000 0.9200 0.8900 0.9000 0.8861 146,800
Jul 25, 2024 0.9100 0.9200 0.8600 0.9100 0.8959 335,800
Jul 24, 2024 0.9400 0.9400 0.8900 0.8900 0.8762 277,600
Jul 23, 2024 0.9200 0.9500 0.9200 0.9300 0.9156 26,500
Jul 22, 2024 0.9400 0.9400 0.9200 0.9200 0.9058 127,000
Jul 19, 2024 0.9300 0.9400 0.9200 0.9300 0.9156 151,400
Jul 18, 2024 0.9500 0.9600 0.9100 0.9100 0.8959 432,100
Jul 17, 2024 0.9700 0.9700 0.9500 0.9500 0.9353 90,900
Jul 16, 2024 0.9600 0.9700 0.9500 0.9700 0.9550 144,700
Jul 15, 2024 0.0050 Dividend
Jul 15, 2024 0.9700 0.9800 0.9500 0.9600 0.9452 303,000
Jul 12, 2024 0.9700 0.9800 0.9600 0.9700 0.9501 388,100
Jul 11, 2024 0.9700 0.9800 0.9600 0.9700 0.9501 144,000
Jul 10, 2024 0.9600 0.9700 0.9600 0.9700 0.9501 93,300
Jul 9, 2024 0.9900 0.9900 0.9500 0.9500 0.9305 370,400
Jul 8, 2024 1.0000 1.0000 0.9700 0.9800 0.9599 128,900
Jul 5, 2024 1.0000 1.0100 0.9800 1.0000 0.9795 136,500
Jul 4, 2024 1.0000 1.0100 0.9900 1.0100 0.9893 144,300
Jul 3, 2024 1.0200 1.0300 1.0000 1.0000 0.9795 132,600
Jul 2, 2024 1.0000 1.0300 1.0000 1.0200 0.9991 78,100
Jun 28, 2024 1.0500 1.0500 1.0100 1.0100 0.9893 77,700
Jun 27, 2024 1.0200 1.0200 1.0000 1.0200 0.9991 122,800
Jun 26, 2024 1.0100 1.0400 1.0000 1.0200 0.9991 95,000
Jun 25, 2024 1.0200 1.0300 1.0000 1.0100 0.9893 40,100
Jun 24, 2024 1.0200 1.0500 1.0100 1.0300 1.0089 151,200
Jun 21, 2024 1.0500 1.0500 1.0200 1.0200 0.9991 208,400
Jun 20, 2024 1.0500 1.0600 1.0300 1.0500 1.0284 54,300
Jun 19, 2024 1.0700 1.0700 1.0300 1.0500 1.0284 309,900
Jun 18, 2024 1.0500 1.0700 1.0500 1.0500 1.0284 64,200
Jun 17, 2024 1.0600 1.0700 1.0300 1.0400 1.0187 76,100
Jun 14, 2024 0.0050 Dividend
Jun 14, 2024 1.0600 1.0700 1.0500 1.0700 1.0480 301,000
Jun 13, 2024 1.0900 1.0900 1.0600 1.0600 1.0333 205,300
Jun 12, 2024 1.1000 1.1300 1.0800 1.0800 1.0528 205,700
Jun 11, 2024 1.1200 1.1200 1.1000 1.1100 1.0821 191,200
Jun 10, 2024 1.0500 1.1400 1.0500 1.1200 1.0918 782,900
Jun 7, 2024 1.0700 1.0800 1.0600 1.0600 1.0333 314,700
Jun 6, 2024 1.0400 1.0800 1.0400 1.0800 1.0528 182,500
Jun 5, 2024 1.0700 1.0700 1.0300 1.0300 1.0041 186,200
Jun 4, 2024 1.0500 1.0700 1.0300 1.0700 1.0431 203,300
Jun 3, 2024 1.0800 1.0900 1.0400 1.0800 1.0528 335,800
May 31, 2024 1.0800 1.0900 1.0700 1.0800 1.0528 109,300
May 30, 2024 1.0800 1.0900 1.0500 1.0700 1.0431 295,100
May 29, 2024 1.0700 1.0800 1.0300 1.0500 1.0236 626,100
May 28, 2024 1.0300 1.0800 1.0300 1.0700 1.0431 288,400
May 27, 2024 1.0300 1.0500 1.0200 1.0300 1.0041 78,100
May 24, 2024 1.0300 1.0500 1.0200 1.0300 1.0041 152,300
May 23, 2024 1.0400 1.0600 1.0200 1.0300 1.0041 232,100
May 22, 2024 1.0500 1.0600 1.0300 1.0300 1.0041 253,000
May 21, 2024 1.0500 1.0900 1.0500 1.0600 1.0333 398,000
May 17, 2024 1.0200 1.0600 1.0100 1.0500 1.0236 336,300
May 16, 2024 1.0100 1.0300 1.0000 1.0000 0.9749 255,100
May 15, 2024 0.9800 1.0200 0.9800 1.0200 0.9943 388,900
May 14, 2024 0.0050 Dividend
May 14, 2024 0.9900 1.0000 0.9800 1.0000 0.9749 122,600
May 13, 2024 0.9900 1.0100 0.9800 1.0000 0.9700 282,200
May 10, 2024 1.0000 1.0000 0.9800 0.9900 0.9603 267,200
May 9, 2024 0.9800 1.0000 0.9700 0.9800 0.9506 1,245,600
May 8, 2024 1.0200 1.0200 0.9700 0.9800 0.9506 355,000
May 7, 2024 1.0400 1.0400 1.0200 1.0200 0.9894 160,400
May 6, 2024 0.9700 1.0400 0.9700 1.0400 1.0088 464,500
May 3, 2024 0.9800 1.0000 0.9700 0.9800 0.9506 378,800
May 2, 2024 0.9900 1.0000 0.9800 0.9900 0.9603 215,500
May 1, 2024 0.9900 1.0000 0.9800 0.9900 0.9603 60,900
Apr 30, 2024 1.0100 1.0200 0.9900 0.9900 0.9603 80,900
Apr 29, 2024 0.9900 1.0200 0.9800 1.0200 0.9894 751,300
Apr 26, 2024 0.9900 0.9900 0.9800 0.9900 0.9603 361,500
Apr 25, 2024 0.9700 0.9900 0.9700 0.9900 0.9603 65,200
Apr 24, 2024 1.0000 1.0000 0.9700 0.9700 0.9409 198,400
Apr 23, 2024 0.9900 1.0000 0.9700 1.0000 0.9700 88,600
Apr 22, 2024 0.9800 0.9800 0.9700 0.9700 0.9409 120,100
Apr 19, 2024 0.9800 1.0000 0.9800 0.9900 0.9603 126,300
Apr 18, 2024 0.9900 1.0000 0.9800 1.0000 0.9700 135,400
Apr 17, 2024 0.9900 1.0000 0.9700 0.9800 0.9506 220,200
Apr 16, 2024 1.0000 1.0000 0.9800 0.9800 0.9506 315,900
Apr 15, 2024 1.0200 1.0200 1.0000 1.0100 0.9797 81,800
Apr 12, 2024 0.0050 Dividend
Apr 12, 2024 1.0400 1.0400 1.0100 1.0100 0.9797 122,100
Apr 11, 2024 1.0000 1.0400 1.0000 1.0300 0.9942 432,500
Apr 10, 2024 0.9700 1.0200 0.9700 1.0200 0.9846 754,700
Apr 9, 2024 0.9700 0.9800 0.9600 0.9700 0.9363 104,900
Apr 8, 2024 0.9900 0.9900 0.9600 0.9600 0.9267 178,100
Apr 5, 2024 0.9800 0.9800 0.9600 0.9700 0.9363 149,500
Apr 4, 2024 0.9800 1.0000 0.9500 0.9800 0.9460 482,900
Apr 3, 2024 1.0000 1.0000 0.9800 1.0000 0.9653 260,500
Apr 2, 2024 1.0100 1.0100 0.9900 1.0000 0.9653 291,700
Apr 1, 2024 1.0000 1.0100 0.9900 1.0100 0.9749 77,900
Mar 28, 2024 1.0200 1.0200 1.0000 1.0000 0.9653 343,900
Mar 27, 2024 1.0000 1.0300 1.0000 1.0300 0.9942 81,300
Mar 26, 2024 1.0000 1.0300 0.9900 1.0000 0.9653 213,700
Mar 25, 2024 1.0000 1.0200 1.0000 1.0100 0.9749 316,000
Mar 22, 2024 0.9800 1.0100 0.9700 0.9900 0.9556 546,400
Mar 21, 2024 1.0000 1.0000 0.9700 0.9800 0.9460 288,400
Mar 20, 2024 1.0200 1.0200 0.9700 0.9800 0.9460 185,900
Mar 19, 2024 0.9500 1.0300 0.9500 0.9900 0.9556 806,800
Mar 18, 2024 0.9500 0.9700 0.9400 0.9500 0.9170 234,000
Mar 15, 2024 0.9600 0.9600 0.9500 0.9600 0.9267 320,500
Mar 14, 2024 0.0050 Dividend
Mar 14, 2024 0.9500 0.9700 0.9500 0.9700 0.9363 214,500
Mar 13, 2024 0.9800 0.9800 0.9500 0.9500 0.9122 316,500
Mar 12, 2024 0.9800 0.9900 0.9600 0.9700 0.9314 304,200
Mar 11, 2024 0.9700 1.0000 0.9700 0.9900 0.9506 523,600
Mar 8, 2024 1.0200 1.0200 0.9700 0.9700 0.9314 794,900
Mar 7, 2024 1.0200 1.0300 1.0000 1.0200 0.9794 889,100
Mar 6, 2024 1.0200 1.0300 0.9800 1.0200 0.9794 1,075,200
Mar 5, 2024 0.9800 1.0800 0.9400 1.0100 0.9698 3,434,300
Mar 4, 2024 1.1400 1.1400 1.1100 1.1200 1.0754 689,400
Mar 1, 2024 1.1400 1.1600 1.1300 1.1400 1.0946 445,800
Feb 29, 2024 1.1700 1.1700 1.1300 1.1300 1.0850 433,800
Feb 28, 2024 1.1400 1.1600 1.1000 1.1600 1.1138 788,500
Feb 27, 2024 1.1500 1.1600 1.1300 1.1400 1.0946 298,400
Feb 26, 2024 1.1900 1.2000 1.1300 1.1500 1.1042 553,900
Feb 23, 2024 1.1800 1.2200 1.1800 1.1900 1.1426 282,600
Feb 22, 2024 1.2100 1.2100 1.1800 1.2100 1.1618 270,200
Feb 21, 2024 1.1800 1.2400 1.1800 1.2100 1.1618 593,200
Feb 20, 2024 1.2000 1.2100 1.1800 1.2000 1.1522 262,500
Feb 16, 2024 1.2200 1.2200 1.2000 1.2100 1.1618 102,300
Feb 15, 2024 1.2100 1.2300 1.2000 1.2200 1.1714 186,500
Feb 14, 2024 0.0110 Dividend
Feb 14, 2024 1.2200 1.2400 1.2000 1.2000 1.1522 221,500
Feb 13, 2024 1.2300 1.2500 1.2100 1.2200 1.1609 446,700
Feb 12, 2024 1.2800 1.2800 1.2500 1.2700 1.2084 152,900
Feb 9, 2024 1.2700 1.2800 1.2600 1.2800 1.2180 86,600
Feb 8, 2024 1.2500 1.2800 1.2500 1.2700 1.2084 323,300
Feb 7, 2024 1.2700 1.2900 1.2400 1.2500 1.1894 337,900
Feb 6, 2024 1.2600 1.3100 1.2600 1.2900 1.2275 545,200
Feb 5, 2024 1.2700 1.2700 1.2400 1.2500 1.1894 401,200
Feb 2, 2024 1.3000 1.3000 1.2600 1.2800 1.2180 528,700
Feb 1, 2024 1.3500 1.3600 1.3000 1.3100 1.2465 387,500
Jan 31, 2024 1.3600 1.3700 1.3400 1.3400 1.2751 266,900
Jan 30, 2024 1.3800 1.3800 1.3700 1.3700 1.3036 238,800
Jan 29, 2024 1.3700 1.3800 1.3600 1.3600 1.2941 71,600
Jan 26, 2024 1.3800 1.3900 1.3700 1.3800 1.3131 96,800
Jan 25, 2024 1.3900 1.4000 1.3700 1.3800 1.3131 96,000
Jan 24, 2024 1.3900 1.4200 1.3800 1.3800 1.3131 84,100
Jan 23, 2024 1.4000 1.4200 1.3700 1.3900 1.3226 176,900
Jan 22, 2024 1.3900 1.4000 1.3800 1.4000 1.3321 71,900
Jan 19, 2024 1.4100 1.4100 1.3700 1.3800 1.3131 122,800
Jan 18, 2024 1.4100 1.4100 1.3900 1.4000 1.3321 236,300
Jan 17, 2024 1.4200 1.4200 1.4000 1.4200 1.3512 228,200
Jan 16, 2024 1.4700 1.4700 1.4200 1.4300 1.3607 115,700
Jan 15, 2024 1.4600 1.4800 1.4500 1.4700 1.3988 56,000
Jan 12, 2024 0.0110 Dividend
Jan 12, 2024 1.4600 1.4600 1.4400 1.4500 1.3797 108,300
Jan 11, 2024 1.4600 1.4600 1.4300 1.4600 1.3788 203,500
Jan 10, 2024 1.4600 1.4600 1.4200 1.4500 1.3693 107,500
Jan 9, 2024 1.4700 1.4800 1.4400 1.4800 1.3977 194,700
Jan 8, 2024 1.4600 1.4700 1.4400 1.4400 1.3599 361,800
Jan 5, 2024 1.4200 1.4600 1.4100 1.4600 1.3788 186,500
Jan 4, 2024 1.4200 1.4300 1.4000 1.4200 1.3410 176,900
Jan 3, 2024 1.4100 1.4300 1.3900 1.4100 1.3316 145,300
Jan 2, 2024 1.3600 1.4100 1.3600 1.3900 1.3127 304,500
Dec 29, 2023 1.3500 1.3700 1.3300 1.3500 1.2749 189,000
Dec 28, 2023 1.3600 1.3800 1.3500 1.3600 1.2843 196,600
Dec 27, 2023 1.3800 1.3800 1.3400 1.3700 1.2938 207,700
Dec 22, 2023 1.3500 1.3700 1.3400 1.3500 1.2749 136,900
Dec 21, 2023 1.3300 1.3500 1.3300 1.3400 1.2654 106,000
Dec 20, 2023 1.3700 1.3700 1.3300 1.3300 1.2560 109,400
Dec 19, 2023 1.3000 1.3700 1.3000 1.3300 1.2560 271,100
Dec 18, 2023 1.3800 1.4000 1.3400 1.3400 1.2654 106,200
Dec 15, 2023 1.4000 1.4000 1.3500 1.3600 1.2843 146,400
Dec 14, 2023 0.0110 Dividend
Dec 14, 2023 1.4200 1.4200 1.3700 1.4000 1.3221 134,200
Dec 13, 2023 1.3600 1.4100 1.3500 1.3900 1.3023 115,500
Dec 12, 2023 1.3400 1.3700 1.3300 1.3700 1.2835 325,700
Dec 11, 2023 1.4100 1.4100 1.3400 1.3500 1.2648 466,400
Dec 8, 2023 1.4000 1.4300 1.4000 1.4000 1.3116 206,600
Dec 7, 2023 1.3900 1.4100 1.3800 1.4000 1.3116 238,100
Dec 6, 2023 1.4100 1.4200 1.3800 1.3800 1.2929 266,900
Dec 5, 2023 1.4300 1.4400 1.4100 1.4300 1.3398 298,300
Dec 4, 2023 1.4700 1.4800 1.4200 1.4400 1.3491 242,400
Dec 1, 2023 1.4300 1.4500 1.4200 1.4400 1.3491 119,800
Nov 30, 2023 1.4300 1.4500 1.4100 1.4200 1.3304 228,500
Nov 29, 2023 1.4500 1.4500 1.4200 1.4200 1.3304 162,500
Nov 28, 2023 1.4300 1.4400 1.4200 1.4200 1.3304 190,300
Nov 27, 2023 1.4700 1.4800 1.4200 1.4300 1.3398 275,500
Nov 24, 2023 1.4400 1.4700 1.4300 1.4700 1.3772 83,500
Nov 23, 2023 1.4500 1.4500 1.4100 1.4400 1.3491 128,100
Nov 22, 2023 1.4400 1.4600 1.4100 1.4400 1.3491 479,400
Nov 21, 2023 1.4700 1.4800 1.4400 1.4400 1.3491 275,300
Nov 20, 2023 1.5000 1.5100 1.4700 1.4900 1.3960 328,900
Nov 17, 2023 1.4900 1.5000 1.4700 1.4700 1.3772 84,600
Nov 16, 2023 1.5000 1.5000 1.4600 1.4900 1.3960 473,000
Nov 15, 2023 1.5400 1.5500 1.5000 1.5100 1.4147 119,800
Nov 14, 2023 0.0110 Dividend
Nov 14, 2023 1.5700 1.5900 1.5300 1.5400 1.4428 107,900
Nov 13, 2023 1.5300 1.5700 1.5300 1.5600 1.4512 123,500
Nov 10, 2023 1.5200 1.5500 1.5200 1.5400 1.4326 51,600
Nov 9, 2023 1.5600 1.5600 1.5200 1.5300 1.4233 107,100
Nov 8, 2023 1.5500 1.5700 1.5000 1.5400 1.4326 431,400
Nov 7, 2023 1.5700 1.5900 1.5500 1.5600 1.4512 190,200
Nov 6, 2023 1.6400 1.6400 1.5900 1.6000 1.4885 155,400
Nov 3, 2023 1.6600 1.6700 1.6100 1.6300 1.5164 480,100
Nov 2, 2023 1.6000 1.6800 1.6000 1.6500 1.5350 964,100
Nov 1, 2023 1.5400 1.6100 1.5400 1.6000 1.4885 905,100
Oct 31, 2023 1.4600 1.5400 1.4600 1.5400 1.4326 802,100
Oct 30, 2023 1.4100 1.4600 1.4100 1.4400 1.3396 164,600
Oct 27, 2023 1.4200 1.4400 1.4200 1.4400 1.3396 494,900
Oct 26, 2023 1.4100 1.4200 1.4000 1.4000 1.3024 134,800
Oct 25, 2023 1.4400 1.4400 1.4100 1.4100 1.3117 156,900
Oct 24, 2023 1.4300 1.4500 1.4200 1.4300 1.3303 169,000

Related Tickers