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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.69	9.94	9.94	9.94	9.69	2,064
February 19, 2026	9.49	9.55	9.55	9.6	9.3	3,700
February 18, 2026	9.45	9.29	9.29	9.6	9.29	5,500
February 17, 2026	9.37	9.27	9.27	9.6	9.27	2,500
February 13, 2026	9.26	9.37	9.37	9.37	9.25	2,300
February 12, 2026	9.75	9.3	9.3	9.75	9.21	5,326
February 11, 2026	10.14	9.89	9.89	10.14	9.52	5,022
February 10, 2026	10.34	10.2	10.2	10.34	9.59	12,706
February 09, 2026	9.92	10.2	10.2	10.2	9.92	1,500
February 06, 2026	9.43	9.72	9.72	9.93	9.43	2,000
February 05, 2026	9.42	9.26	9.26	9.7	9.26	6,511
February 04, 2026	9.5	9.44	9.44	9.5	9	16,525
February 03, 2026	9.52	9.43	9.43	9.57	9.43	5,752
February 02, 2026	9.6	9.6	9.6	9.71	9.6	2,308
January 30, 2026	9.75	9.48	9.48	9.75	9.48	1,808
January 29, 2026	9.85	9.7	9.7	9.85	9.57	6,323
January 28, 2026	9.53	9.85	9.85	10.14	9.53	12,035
January 27, 2026	9.85	9.52	9.52	9.98	9.38	13,020
January 26, 2026	10.05	9.65	9.65	10.05	9.26	11,100
January 23, 2026	9.85	9.83	9.83	9.94	9.65	10,489
January 22, 2026	10.1	9.93	9.93	10.22	9.8	21,809
January 21, 2026	10.2	10.27	10.27	10.27	10.1	14,200
January 20, 2026	10.5	10.25	10.25	10.5	10.24	15,037
January 19, 2026	10.8	10.64	10.64	10.87	10.62	4,026
January 16, 2026	10.9	10.85	10.85	10.9	10.84	5,300
January 15, 2026	10.86	10.87	10.87	10.98	10.6	2,100
January 14, 2026	11	10.95	10.95	11	10.88	3,300
January 13, 2026	10.93	10.9	10.9	10.93	10.9	2,433
January 12, 2026	10.81	10.9	10.9	11	10.81	5,848
January 09, 2026	10.81	11	11	11.36	10.81	4,607
January 08, 2026	11	11	11	11.15	10.91	1,200
January 07, 2026	10.84	10.99	10.99	11.04	10.7	4,800
January 06, 2026	11.22	10.84	10.84	11.27	10.41	11,000
January 05, 2026	11.35	11.28	11.28	11.35	11.23	1,100
January 02, 2026	11.05	11.36	11.36	11.37	11	2,200
December 31, 2025	11.09	11.05	11.05	11.09	11.04	2,425
December 30, 2025	11.43	11.05	11.05	11.43	11.04	6,000
December 29, 2025	11.3	11.29	11.29	11.37	10.8	11,240
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

Pinetree Capital Ltd. (PNP.TO) TSX