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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.86	12.13	12.13	12.86	11.97	5,728
September 25, 2025	13.06	12.78	12.78	13.06	12.6	2,842
September 24, 2025	13.35	13.06	13.06	13.35	12.36	9,800
September 23, 2025	14.01	13.63	13.63	14.21	13.35	7,736
September 22, 2025	14.09	14.16	14.16	14.35	14.03	3,723
September 19, 2025	13.21	13.91	13.91	13.91	13.01	14,241
September 18, 2025	13.1	13.18	13.18	13.36	13.1	4,291
September 17, 2025	12.71	13.1	13.1	13.12	12.64	1,930
September 16, 2025	13.07	12.82	12.82	13.39	12.82	5,610
September 15, 2025	12.67	13	13	13	12.67	1,236
September 12, 2025	12.57	12.6	12.6	12.69	12.28	2,141
September 11, 2025	12.51	12.5	12.5	12.73	12.17	14,644
September 10, 2025	13.38	12.5	12.5	13.38	12.49	22,728
September 09, 2025	13.11	13.29	13.29	13.4	13.11	2,700
September 08, 2025	13.31	13.3	13.3	13.35	13.3	4,548
September 05, 2025	13.28	13.39	13.39	13.5	13.28	838
September 04, 2025	13.36	13.25	13.25	13.8	13.25	3,400
September 03, 2025	13.26	13.35	13.35	13.67	13.26	9,700
September 02, 2025	13.76	13.81	13.81	13.93	13.56	7,028
August 29, 2025	14	14.02	14.02	14.15	13.83	7,848
August 28, 2025	14.26	14.27	14.27	14.48	14.05	2,800
August 27, 2025	14	14.1	14.1	14.1	14	600
August 26, 2025	14.01	13.86	13.86	14.02	13.86	3,935
August 25, 2025	14.47	14	14	14.47	14	3,433
August 22, 2025	14.01	14.49	14.49	14.59	13.85	8,240
August 21, 2025	13	14.16	14.16	14.16	12.95	15,500
August 20, 2025	13.18	13.01	13.01	13.18	12.66	13,700
August 19, 2025	13.24	13.24	13.24	13.25	13.1	4,400
August 18, 2025	13.11	13.25	13.25	13.25	13.11	8,075
August 15, 2025	13.22	13.24	13.24	13.36	13.18	9,900
August 14, 2025	13.76	13.36	13.36	13.81	13.21	8,205
August 13, 2025	13.76	13.7	13.7	13.97	13.6	19,500
August 12, 2025	13.65	13.77	13.77	14.49	13.65	30,148
August 11, 2025	14.6	14.48	14.48	14.6	13.46	27,128
August 08, 2025	14.98	14.8	14.8	15.07	14.55	18,200
August 07, 2025	15.03	15.09	15.09	15.22	15	11,006
August 06, 2025	15.36	15.3	15.3	15.36	15.12	4,417
August 05, 2025	15.31	15.5	15.5	15.9	15.31	7,122
August 01, 2025	15.4	15.68	15.68	15.9	15.4	4,304
July 31, 2025	15.39	15.46	15.46	15.96	15.39	7,316
July 30, 2025	16.08	15.25	15.25	16.59	15.25	10,522
July 29, 2025	15.95	15.68	15.68	15.95	15.68	3,402
July 28, 2025	15.25	15.96	15.96	17.01	15.25	18,112
July 25, 2025	15.52	15.25	15.25	15.69	15	36,002
July 24, 2025	16.22	15.84	15.84	16.3	15.79	9,592
July 23, 2025	16.2	15.97	15.97	16.2	15.82	9,601
July 22, 2025	16.5	16.22	16.22	16.5	16.12	4,223
July 21, 2025	16.71	16.51	16.51	16.71	16.4	5,200
July 18, 2025	16.98	16.51	16.51	16.98	16.5	3,420
July 17, 2025	16.8	16.42	16.42	16.8	16.27	1,923
July 16, 2025	16.44	16.86	16.86	16.91	16.26	2,000
July 15, 2025	16.85	16.5	16.5	16.85	16.5	2,200
July 14, 2025	16.74	16.95	16.95	17	16.54	4,007
July 11, 2025	16.3	16.8	16.8	17	16.15	8,242
July 10, 2025	16.67	16.44	16.44	16.75	16.26	7,100
July 09, 2025	17.34	16.74	16.74	17.34	16.6	12,117
July 08, 2025	17.3	17.12	17.12	17.55	16.62	13,100
July 07, 2025	16.56	17.3	17.3	18.71	16.2	44,600
July 04, 2025	16.09	16.25	16.25	16.55	15.75	18,730
July 03, 2025	16.07	15.95	15.95	16.1	15.52	22,747

Pinetree Capital Ltd. (PNP.TO) TSX