Pine Cliff Energy Ltd. (PNE.TO) TSX

0.66

-0.01(-1.49%)

Updated at April 02 03:55PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.67	0.66	0.66	0.67	0.66	196,236
April 01, 2026	0.68	0.67	0.67	0.68	0.66	344,237
March 31, 2026	0.71	0.68	0.68	0.71	0.67	579,767
March 30, 2026	0.7	0.69	0.69	0.71	0.66	657,077
March 27, 2026	0.72	0.7	0.7	0.72	0.7	439,749
March 26, 2026	0.72	0.71	0.71	0.74	0.71	574,819
March 25, 2026	0.7	0.71	0.71	0.71	0.7	214,486
March 24, 2026	0.69	0.72	0.72	0.73	0.69	638,790
March 23, 2026	0.69	0.69	0.69	0.69	0.68	106,503
March 20, 2026	0.69	0.68	0.68	0.69	0.67	571,477
March 19, 2026	0.69	0.67	0.67	0.7	0.67	536,878
March 18, 2026	0.68	0.67	0.67	0.69	0.67	348,855
March 17, 2026	0.7	0.68	0.68	0.71	0.68	222,567
March 16, 2026	0.72	0.7	0.7	0.72	0.68	163,218
March 13, 2026	0.71	0.69	0.69	0.72	0.68	299,857
March 12, 2026	0.68	0.7	0.7	0.71	0.66	383,415
March 11, 2026	0.67	0.67	0.67	0.67	0.66	351,356
March 10, 2026	0.67	0.67	0.67	0.68	0.66	121,300
March 09, 2026	0.71	0.67	0.67	0.71	0.67	193,233
March 06, 2026	0.69	0.69	0.69	0.69	0.68	129,600
March 05, 2026	0.69	0.68	0.68	0.71	0.68	129,900
March 04, 2026	0.71	0.7	0.7	0.71	0.69	249,023
March 03, 2026	0.73	0.72	0.72	0.73	0.71	117,055
March 02, 2026	0.75	0.72	0.72	0.75	0.71	364,935
February 27, 2026	0.69	0.71	0.71	0.73	0.69	212,544
February 26, 2026	0.69	0.68	0.68	0.69	0.68	94,700
February 25, 2026	0.7	0.68	0.68	0.7	0.68	17,000
February 24, 2026	0.68	0.69	0.69	0.69	0.66	397,426
February 23, 2026	0.69	0.69	0.69	0.7	0.68	123,200
February 20, 2026	0.71	0.7	0	0.71	0.7	188,046
February 19, 2026	0.69	0.7	0	0.71	0.68	257,300
February 18, 2026	0.7	0.69	0	0.71	0.67	710,037
February 17, 2026	0.7	0.69	0	0.7	0.68	198,515
February 13, 2026	0.72	0.71	0	0.72	0.7	288,800
February 12, 2026	0.72	0.72	0	0.73	0.71	180,600
February 11, 2026	0.74	0.73	0	0.74	0.73	110,700
February 10, 2026	0.74	0.74	0	0.74	0.71	417,800
February 09, 2026	0.75	0.74	0	0.75	0.73	149,700
February 06, 2026	0.74	0.73	0	0.74	0.73	166,600
February 05, 2026	0.75	0.73	0	0.75	0.72	462,621
February 04, 2026	0.76	0.76	0	0.76	0.75	184,243
February 03, 2026	0.74	0.75	0	0.75	0.74	79,100
February 02, 2026	0.77	0.74	0	0.77	0.74	127,109
January 30, 2026	0.77	0.77	0	0.77	0.75	292,228
January 29, 2026	0.76	0.77	0	0.77	0.76	283,424
January 28, 2026	0.76	0.77	0	0.77	0.76	158,800
January 27, 2026	0.76	0.78	0	0.78	0.76	95,300
January 26, 2026	0.78	0.76	0	0.79	0.76	211,000
January 23, 2026	0.77	0.77	0	0.78	0.76	478,500
January 22, 2026	0.81	0.77	0	0.83	0.77	479,028
January 21, 2026	0.8	0.8	0	0.83	0.8	444,735
January 20, 2026	0.77	0.79	0	0.8	0.77	145,200
January 19, 2026	0.76	0.79	0	0.79	0.76	401,537
January 16, 2026	0.76	0.76	0	0.76	0.75	74,111
January 15, 2026	0.76	0.76	0	0.76	0.74	94,240
January 14, 2026	0.74	0.75	0	0.75	0.73	220,700
January 13, 2026	0.76	0.74	0	0.76	0.74	278,040
January 12, 2026	0.78	0.76	0	0.78	0.75	521,000
January 09, 2026	0.78	0.76	0	0.78	0.75	152,115
January 08, 2026	0.76	0.75	0	0.76	0.73	228,000