Toronto - Delayed Quote CAD
Pine Cliff Energy Ltd. (PNE.TO)
At close: October 24 at 3:30 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
GXE.TO Gear Energy Ltd.
0.5800
0.00%
IPO.TO InPlay Oil Corp.
1.9700
+1.03%
LOU.V Lucero Energy Corp.
0.4350
0.00%
TAL.TO PetroTal Corp.
0.6600
-2.94%
JOY.TO Journey Energy Inc.
2.3100
-0.43%
HME.V Hemisphere Energy Corporation
1.8500
+2.21%
SCR.TO Strathcona Resources Ltd.
27.98
+0.58%
HWX.TO Headwater Exploration Inc.
6.72
+1.36%
NVA.TO NuVista Energy Ltd.
10.96
+3.89%
BNE.TO Bonterra Energy Corp.
3.4800
-0.57%