Skip to main content
Pine Cliff Energy Ltd. (TSX:PNE)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
-0.010 (-1.61%)
Apr 28, 2026, 3:57 PM EST

Pine Cliff Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.630.620.62--63,660
Apr 27, 20260.630.660.620.620.62-391,781
Apr 24, 20260.650.650.610.620.62-4.62%174,770
Apr 23, 20260.630.650.610.650.654.84%177,676
Apr 22, 20260.600.630.590.620.623.33%467,467
Apr 21, 20260.610.610.590.600.60-223,043
Apr 20, 20260.600.610.590.600.60-191,387
Apr 17, 20260.620.620.580.600.60-3.23%465,003
Apr 16, 20260.620.630.620.620.62-1.59%75,344
Apr 15, 20260.640.640.620.630.63-1.56%317,018
Apr 14, 20260.650.650.630.640.64-1.54%104,357
Apr 13, 20260.660.660.640.650.651.56%163,392
Apr 10, 20260.660.660.630.640.64-2.29%562,668
Apr 9, 20260.660.660.650.660.65-209,285
Apr 8, 20260.680.680.650.660.65-3.68%129,682
Apr 7, 20260.680.690.670.680.68-1.45%221,336
Apr 6, 20260.680.690.670.690.694.55%56,459
Apr 2, 20260.670.670.660.660.66-1.49%196,236
Apr 1, 20260.680.680.660.670.67-1.47%344,237
Mar 31, 20260.710.710.670.680.68-1.45%579,767
Mar 30, 20260.700.710.660.690.69-1.43%657,077
Mar 27, 20260.720.720.700.700.70-1.41%439,749
Mar 26, 20260.720.740.710.710.71-574,819
Mar 25, 20260.700.710.700.710.71-1.39%214,486
Mar 24, 20260.690.730.690.720.724.35%638,790
Mar 23, 20260.690.690.680.690.691.47%106,503
Mar 20, 20260.690.690.670.680.681.49%571,477
Mar 19, 20260.690.700.670.670.67-536,878
Mar 18, 20260.680.690.670.670.67-1.47%348,855
Mar 17, 20260.700.710.680.680.68-2.86%222,567
Mar 16, 20260.720.720.680.700.701.45%163,218
Mar 13, 20260.710.720.680.690.69-1.43%299,857
Mar 12, 20260.680.710.660.700.704.48%383,415
Mar 11, 20260.670.670.660.670.67-351,356
Mar 10, 20260.670.680.660.670.67-121,300
Mar 9, 20260.710.710.670.670.67-2.90%193,233
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, 20260.700.700.680.690.68-3.52%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, 20260.740.750.730.750.741.35%220,685
Jan 13, 20260.760.760.740.740.73-2.63%278,040
Jan 12, 20260.780.780.750.760.75-520,971
Jan 9, 20260.780.780.750.760.751.33%152,115
Jan 8, 20260.760.760.730.750.74-1.32%227,984
Jan 7, 20260.770.770.760.760.75-112,916
Jan 6, 20260.790.790.740.760.75-3.80%1,552,507
Jan 5, 20260.810.810.780.790.78-3.66%208,574
Jan 2, 20260.810.820.790.820.811.23%75,517
Dec 31, 20250.800.820.800.810.80-82,957
Dec 30, 20250.840.840.810.810.80-1.22%147,473
Dec 29, 20250.840.840.820.820.81-2.38%157,652
Dec 24, 20250.830.850.820.840.831.20%471,907
Dec 23, 20250.840.840.830.830.82-1.19%9,044
Dec 22, 20250.820.840.820.840.83-116,726
Dec 19, 20250.810.840.810.840.832.44%97,854
Dec 18, 20250.860.860.810.820.81-4.65%280,299
Dec 17, 20250.850.860.850.860.851.18%26,139
Dec 16, 20250.890.890.850.850.84-4.49%421,782
Dec 15, 20250.910.910.860.890.88-476,026
Dec 12, 20250.890.890.870.890.88-1.11%73,906
Dec 11, 20250.900.910.890.900.89-1.10%469,110
Dec 10, 20250.870.910.860.910.904.60%538,437
Dec 9, 20250.870.870.850.870.86-418,137
Dec 8, 20250.890.890.860.870.86-2.25%249,616
Dec 5, 20250.850.890.850.890.882.30%633,591
Dec 4, 20250.850.870.850.870.86-287,518
Dec 3, 20250.850.870.850.870.862.35%104,627