Pipestone Energy Corp. - PIPE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 04, 2023	1.92	1.94	1.94	1.94	1.86	608,287
October 03, 2023	1.99	1.92	1.92	2	1.86	2.99M
October 02, 2023	2.15	2	2	2.16	1.98	977,300
September 29, 2023	2.21	2.14	2.14	2.24	2.13	1.29M
September 28, 2023	2.25	2.24	2.24	2.33	2.2	1.06M
September 27, 2023	2.4	2.29	2.29	2.43	2.27	1.15M
September 26, 2023	2.34	2.37	2.37	2.42	2.34	411,400
September 25, 2023	2.46	2.36	2.36	2.46	2.34	317,300
September 22, 2023	2.4	2.48	2.48	2.48	2.35	554,600
September 21, 2023	2.44	2.36	2.36	2.5	2.34	598,900
September 20, 2023	2.57	2.47	2.47	2.58	2.47	311,700
September 19, 2023	2.57	2.53	2.53	2.57	2.49	289,600
September 18, 2023	2.57	2.56	2.56	2.64	2.53	753,200
September 15, 2023	2.5	2.57	2.57	2.64	2.48	770,400
September 14, 2023	2.45	2.52	2.52	2.52	2.43	553,500
September 13, 2023	2.44	2.43	2.4	2.46	2.4	328,600
September 12, 2023	2.35	2.43	2.4	2.44	2.35	696,100
September 11, 2023	2.39	2.35	2.32	2.42	2.33	740,800
September 08, 2023	2.35	2.36	2.33	2.36	2.33	405,100
September 07, 2023	2.36	2.35	2.32	2.39	2.32	501,700
September 06, 2023	2.38	2.4	2.37	2.4	2.33	352,700
September 05, 2023	2.42	2.39	2.36	2.42	2.27	1.43M
September 01, 2023	2.3	2.36	2.33	2.37	2.3	761,300
August 31, 2023	2.19	2.28	2.25	2.3	2.19	1.13M
August 30, 2023	2.18	2.18	2.15	2.22	2.17	211,200
August 29, 2023	2.16	2.19	2.16	2.2	2.15	245,600
August 28, 2023	2.15	2.15	2.12	2.19	2.13	655,500
August 25, 2023	2.16	2.11	2.08	2.19	2	706,100
August 24, 2023	2.21	2.16	2.13	2.21	2.13	270,700
August 23, 2023	2.24	2.22	2.19	2.26	2.2	368,100
August 22, 2023	2.35	2.27	2.24	2.37	2.25	336,200
August 21, 2023	2.38	2.33	2.3	2.4	2.33	211,200
August 18, 2023	2.27	2.36	2.33	2.39	2.24	554,900
August 17, 2023	2.26	2.31	2.28	2.31	2.25	1.19M
August 16, 2023	2.29	2.26	2.23	2.36	2.23	474,700
August 15, 2023	2.42	2.32	2.29	2.44	2.27	1.14M
August 14, 2023	2.51	2.43	2.4	2.51	2.4	361,600
August 11, 2023	2.48	2.51	2.48	2.51	2.48	280,800
August 10, 2023	2.52	2.49	2.46	2.53	2.47	389,700
August 09, 2023	2.55	2.52	2.49	2.56	2.5	932,100
August 08, 2023	2.51	2.53	2.5	2.55	2.47	776,900
August 04, 2023	2.47	2.54	2.51	2.54	2.42	1.36M
August 03, 2023	2.36	2.44	2.41	2.45	2.36	814,300
August 02, 2023	2.46	2.37	2.34	2.46	2.33	2.11M
August 01, 2023	2.74	2.45	2.42	2.76	2.34	3.98M
July 31, 2023	2.5	2.72	2.69	2.73	2.5	516,500
July 28, 2023	2.45	2.53	2.5	2.55	2.38	424,500
July 27, 2023	2.48	2.41	2.38	2.48	2.4	381,600
July 26, 2023	2.4	2.45	2.42	2.45	2.4	128,100
July 25, 2023	2.47	2.44	2.41	2.49	2.41	188,700
July 24, 2023	2.5	2.49	2.46	2.53	2.47	197,200
July 21, 2023	2.58	2.48	2.45	2.58	2.45	222,600
July 20, 2023	2.48	2.52	2.49	2.57	2.48	270,100
July 19, 2023	2.3	2.45	2.42	2.47	2.3	443,000
July 18, 2023	2.23	2.31	2.28	2.35	2.23	146,700
July 17, 2023	2.29	2.24	2.21	2.31	2.22	144,600
July 14, 2023	2.35	2.29	2.26	2.39	2.28	232,100
July 13, 2023	2.4	2.44	2.41	2.46	2.39	153,200
July 12, 2023	2.45	2.44	2.41	2.46	2.39	241,500
July 11, 2023	2.29	2.4	2.37	2.4	2.28	238,500

Pipestone Energy Corp. (PIPE.TO) TSX