Skip to main content
Pine Cliff Energy Ltd. (TSX:PNE)
Canada flag Canada · Delayed Price · Currency is CAD
0.680
-0.010 (-1.45%)
Mar 9, 2026, 12:57 PM EST

Pine Cliff Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.710.710.670.68--2.17%77,733
Mar 6, 20260.690.690.680.690.691.47%129,575
Mar 5, 20260.690.710.680.680.68-2.86%129,897
Mar 4, 20260.710.710.690.700.70-2.78%249,023
Mar 3, 20260.730.730.710.720.72-117,055
Mar 2, 20260.750.750.710.720.721.41%364,935
Feb 27, 20260.690.730.690.710.714.41%212,544
Feb 26, 20260.690.690.680.680.68-94,690
Feb 25, 20260.700.700.680.680.68-1.45%16,967
Feb 24, 20260.680.690.660.690.69-397,426
Feb 23, 20260.690.700.680.690.69-1.43%123,152
Feb 20, 20260.710.710.700.700.70-188,046
Feb 19, 20260.690.710.680.700.701.45%257,255
Feb 18, 20260.700.710.670.690.690.73%710,037
Feb 17, 20260.700.700.680.690.69-3.52%198,515
Feb 13, 20260.720.720.700.710.71-1.39%288,774
Feb 12, 20260.720.730.710.720.72-1.37%180,581
Feb 11, 20260.740.740.730.730.73-1.35%110,651
Feb 10, 20260.740.740.710.740.74-417,785
Feb 9, 20260.750.750.730.740.741.37%149,653
Feb 6, 20260.740.740.730.730.73-166,566
Feb 5, 20260.750.750.720.730.73-3.95%462,621
Feb 4, 20260.760.760.750.760.761.33%184,243
Feb 3, 20260.740.750.740.750.751.35%79,051
Feb 2, 20260.770.770.740.740.74-3.90%127,109
Jan 30, 20260.770.770.750.770.77-292,228
Jan 29, 20260.760.770.760.770.77-283,424
Jan 28, 20260.760.770.760.770.77-1.28%158,794
Jan 27, 20260.760.780.760.780.782.63%95,254
Jan 26, 20260.780.790.760.760.76-1.30%210,956
Jan 23, 20260.770.780.760.770.77-478,495
Jan 22, 20260.810.830.770.770.77-3.75%479,028
Jan 21, 20260.800.830.800.800.801.27%444,735
Jan 20, 20260.770.800.770.790.79-145,162
Jan 19, 20260.760.790.760.790.793.95%401,537
Jan 16, 20260.760.760.750.760.76-74,111
Jan 15, 20260.760.760.740.760.761.33%94,240
Jan 14, 20260.740.750.730.750.751.35%220,685
Jan 13, 20260.760.760.740.740.74-2.63%278,040
Jan 12, 20260.780.780.750.760.76-520,971
Jan 9, 20260.780.780.750.760.761.33%152,115
Jan 8, 20260.760.760.730.750.75-1.32%227,984
Jan 7, 20260.770.770.760.760.76-112,916
Jan 6, 20260.790.790.740.760.76-3.80%1,552,507
Jan 5, 20260.810.810.780.790.79-3.66%208,574
Jan 2, 20260.810.820.790.820.821.23%75,517
Dec 31, 20250.800.820.800.810.81-82,957
Dec 30, 20250.840.840.810.810.81-1.22%147,473
Dec 29, 20250.840.840.820.820.82-2.38%157,652
Dec 24, 20250.830.850.820.840.841.20%471,907
Dec 23, 20250.840.840.830.830.83-1.19%9,044
Dec 22, 20250.820.840.820.840.84-116,726
Dec 19, 20250.810.840.810.840.842.44%97,854
Dec 18, 20250.860.860.810.820.82-4.65%280,299
Dec 17, 20250.850.860.850.860.861.18%26,139
Dec 16, 20250.890.890.850.850.85-4.49%421,782
Dec 15, 20250.910.910.860.890.89-476,026
Dec 12, 20250.890.890.870.890.89-1.11%73,906
Dec 11, 20250.900.910.890.900.90-1.10%469,110
Dec 10, 20250.870.910.860.910.914.60%538,437
Dec 9, 20250.870.870.850.870.87-418,137
Dec 8, 20250.890.890.860.870.87-2.25%249,616
Dec 5, 20250.850.890.850.890.892.30%633,591
Dec 4, 20250.850.870.850.870.87-287,518
Dec 3, 20250.850.870.850.870.872.35%104,627
Dec 2, 20250.850.850.850.850.85-2.30%99,136
Dec 1, 20250.860.880.850.870.87-214,262
Nov 28, 20250.870.870.850.870.872.35%60,440
Nov 27, 20250.870.870.850.850.85-1.16%19,373
Nov 26, 20250.870.870.860.860.86-1.15%33,779
Nov 25, 20250.860.880.850.870.87-250,627
Nov 24, 20250.860.880.860.870.873.57%674,533
Nov 21, 20250.830.850.830.840.84-1.18%212,207
Nov 20, 20250.820.850.820.850.854.94%237,694
Nov 19, 20250.840.840.810.810.81-4.71%199,441
Nov 18, 20250.790.850.790.850.857.59%351,509
Nov 17, 20250.860.860.780.790.79-4.82%268,930
Nov 14, 20250.840.850.810.830.832.47%247,984
Nov 13, 20250.870.870.810.810.80-6.90%259,531
Nov 12, 20250.880.880.850.870.86-1.69%196,983
Nov 11, 20250.850.890.830.890.886.63%218,096
Nov 10, 20250.850.850.810.830.82-2.35%236,178
Nov 7, 20250.800.860.800.850.846.25%509,779
Nov 6, 20250.790.800.780.800.792.56%453,489
Nov 5, 20250.730.790.730.780.786.85%414,924
Nov 4, 20250.730.740.730.730.73-5.19%141,855
Nov 3, 20250.760.780.760.770.771.32%270,806
Oct 31, 20250.740.760.730.760.762.70%215,999
Oct 30, 20250.740.740.730.740.741.37%113,999
Oct 29, 20250.740.750.730.730.73-31,877
Oct 28, 20250.730.750.730.730.73-1.35%412,991
Oct 27, 20250.720.740.710.740.742.78%193,723
Oct 24, 20250.730.740.720.720.72-47,022
Oct 23, 20250.730.750.710.720.72-1.37%178,833
Oct 22, 20250.720.730.710.730.73-150,476
Oct 21, 20250.750.750.720.730.73-1.35%95,051
Oct 20, 20250.680.740.680.740.7410.45%612,009
Oct 17, 20250.670.690.660.670.67-140,259
Oct 16, 20250.670.680.670.670.67-1.47%99,258
Oct 15, 20250.680.690.670.680.68-1.45%103,013