Pinetree Capital Ltd. - PNP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.16	11.29	11.29	11.29	11.15	6,440
December 22, 2025	11.47	11.15	11.15	11.47	11	5,211
December 19, 2025	11.18	11.44	11.44	11.44	11.11	1,200
December 18, 2025	11.21	11.15	11.15	11.57	11.15	813
December 17, 2025	11.1	11.11	11.11	11.39	11	1,490
December 16, 2025	11.31	11.08	11.08	11.42	11.08	7,963
December 15, 2025	11.3	11.43	11.43	11.43	11.3	1,518
December 12, 2025	11.27	11.3	11.3	11.5	11.26	3,823
December 11, 2025	11.23	11.26	11.26	11.39	11.23	3,769
December 10, 2025	11.93	11.26	11.26	11.93	11.05	13,000
December 09, 2025	12.4	12	12	12.4	12	6,600
December 08, 2025	12.61	12.36	12.36	12.64	12.33	3,300
December 05, 2025	12.2	12.65	12.65	12.66	12.2	1,100
December 04, 2025	12.07	12.14	12.14	12.44	12.07	2,311
December 03, 2025	12.5	12.55	12.55	12.55	12.43	3,054
December 02, 2025	12.24	12.49	12.49	12.71	12.23	2,202
December 01, 2025	12.01	12.06	12.06	13.3	12	22,513
November 28, 2025	12.31	12	12	12.4	12	4,722
November 27, 2025	11.89	12.3	12.3	12.36	11.86	5,333
November 26, 2025	11.65	11.35	11.35	11.65	11.23	2,716
November 25, 2025	11.95	11.61	11.61	11.95	11.42	7,839
November 24, 2025	11.97	11.95	11.95	12.26	11.9	2,700
November 21, 2025	12.07	12.19	12.19	12.19	12.07	300
November 20, 2025	12	12	12	12	11.77	4,110
November 19, 2025	11.9	12	12	12	11.9	800
November 18, 2025	11.69	11.91	11.91	11.91	11.39	4,700
November 17, 2025	11.19	11.68	11.68	11.68	11	4,700
November 14, 2025	11.59	11.05	11.05	12	11.04	11,141
November 13, 2025	11.74	11.61	11.61	11.8	11.6	4,815
November 12, 2025	11.91	11.91	11.91	12	11.82	2,642
November 11, 2025	11.92	11.9	11.9	11.92	11.76	1,800
November 10, 2025	11.59	12	12	12	11.41	3,900
November 07, 2025	10.71	10.88	10.88	11.4	10.65	5,838
November 06, 2025	10.83	10.71	10.71	10.83	10.31	12,800
November 05, 2025	11.1	10.89	10.89	11.13	10.68	9,934
November 04, 2025	11.26	11.17	11.17	11.3	11.06	2,528
November 03, 2025	12.34	11.36	11.36	12.34	11.3	2,300
October 31, 2025	11.51	11.27	11.27	11.51	11	6,100
October 30, 2025	11.96	11.66	11.66	11.96	11.31	9,904
October 29, 2025	11.22	11.97	11.97	12	11.14	11,576
October 28, 2025	12.45	11.84	11.84	12.73	11.84	7,142
October 27, 2025	11.9	12.24	12.24	12.39	11.82	8,500
October 24, 2025	11.66	11.8	11.8	12.32	11.35	15,839
October 23, 2025	10.91	11.13	11.13	11.13	10.91	700
October 22, 2025	10.89	10.9	10.9	10.97	10.89	588
October 21, 2025	10.49	10.78	10.78	11.07	10.49	5,244
October 20, 2025	11.3	10.93	10.93	11.3	10.93	4,606
October 17, 2025	11.31	11.3	11.3	11.31	11.15	1,900
October 16, 2025	11.41	11.35	11.35	11.78	11.2	5,700
October 15, 2025	11.04	11.39	11.39	11.69	11.04	6,733
October 14, 2025	11.4	11.3	11.3	11.4	10.85	11,101
October 10, 2025	11.33	11.34	11.34	11.47	11	9,130
October 09, 2025	11.86	11	11	11.86	11	25,507
October 08, 2025	11.67	11.79	11.79	12.14	11.67	6,829
October 07, 2025	12.7	11.89	11.89	12.74	11.7	16,400
October 06, 2025	13.1	12.8	12.8	13.1	12.53	5,318
October 03, 2025	13.3	13.19	13.19	13.5	13.13	4,045
October 02, 2025	12.93	13.21	13.21	13.21	12.61	6,100
October 01, 2025	12.37	12.66	12.66	12.73	12.14	4,241
September 30, 2025	12.36	12.46	12.46	12.46	12.36	683

Pinetree Capital Ltd. (PNP.TO) TSX