Pinetree Capital Ltd. (TSX:PNP)
Canada
· Delayed Price · Currency is CAD 9.95
+0.15 (1.53%)
At close: Mar 6, 2026
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.78 | 10.35 | 9.78 | 9.95 | 9.95 | 1.53% | 6,283 |
| Mar 5, 2026 | 9.70 | 9.80 | 9.60 | 9.80 | 9.80 | 1.03% | 478 |
| Mar 4, 2026 | 9.82 | 9.82 | 9.56 | 9.70 | 9.70 | -2.51% | 3,005 |
| Mar 3, 2026 | 9.79 | 9.99 | 9.67 | 9.95 | 9.95 | 1.53% | 2,390 |
| Mar 2, 2026 | 9.87 | 9.87 | 9.63 | 9.80 | 9.80 | -2.00% | 3,504 |
| Feb 26, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.15% | 1,602 |
| Feb 25, 2026 | 9.70 | 9.79 | 9.63 | 9.79 | 9.79 | 0.51% | 2,260 |
| Feb 24, 2026 | 9.66 | 9.84 | 9.66 | 9.74 | 9.74 | -0.10% | 2,309 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.91% | 7,987 |
| Feb 20, 2026 | 9.69 | 9.94 | 9.69 | 9.94 | 9.94 | 4.08% | 2,116 |
| Feb 19, 2026 | 9.49 | 9.60 | 9.30 | 9.55 | 9.55 | 2.80% | 3,678 |
| Feb 18, 2026 | 9.45 | 9.60 | 9.29 | 9.29 | 9.29 | 0.22% | 5,483 |
| Feb 17, 2026 | 9.37 | 9.60 | 9.27 | 9.27 | 9.27 | -1.07% | 2,489 |
| Feb 13, 2026 | 9.26 | 9.37 | 9.25 | 9.37 | 9.37 | 0.75% | 2,283 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.21 | 9.30 | 9.30 | -5.97% | 5,326 |
| Feb 11, 2026 | 10.14 | 10.14 | 9.52 | 9.89 | 9.89 | -3.04% | 5,022 |
| Feb 10, 2026 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | - | 1,498 |
| Feb 9, 2026 | 9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 4.94% | 1,498 |
| Feb 6, 2026 | 9.43 | 9.93 | 9.43 | 9.72 | 9.72 | 4.97% | 1,958 |
| Feb 5, 2026 | 9.42 | 9.70 | 9.26 | 9.26 | 9.26 | -1.91% | 6,511 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.00 | 9.44 | 9.44 | 0.11% | 16,525 |
| Feb 3, 2026 | 9.52 | 9.57 | 9.43 | 9.43 | 9.43 | -1.77% | 5,752 |
| Feb 2, 2026 | 9.60 | 9.71 | 9.60 | 9.60 | 9.60 | 1.27% | 2,308 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.48 | 9.48 | 9.48 | -2.27% | 1,808 |
| Jan 29, 2026 | 9.85 | 9.85 | 9.57 | 9.70 | 9.70 | -1.52% | 6,323 |
| Jan 28, 2026 | 9.53 | 10.14 | 9.53 | 9.85 | 9.85 | 3.47% | 12,060 |
| Jan 27, 2026 | 9.85 | 9.98 | 9.38 | 9.52 | 9.52 | -1.35% | 13,020 |
| Jan 26, 2026 | 10.05 | 10.05 | 9.26 | 9.65 | 9.65 | -1.83% | 11,052 |
| Jan 23, 2026 | 9.85 | 9.94 | 9.65 | 9.83 | 9.83 | -1.01% | 10,489 |
| Jan 22, 2026 | 10.10 | 10.22 | 9.80 | 9.93 | 9.93 | -3.31% | 21,809 |
| Jan 21, 2026 | 10.20 | 10.27 | 10.10 | 10.27 | 10.27 | 0.20% | 14,180 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.24 | 10.25 | 10.25 | -3.67% | 15,037 |
| Jan 19, 2026 | 10.80 | 10.87 | 10.62 | 10.64 | 10.64 | -1.94% | 4,026 |
| Jan 16, 2026 | 10.90 | 10.90 | 10.84 | 10.85 | 10.85 | -0.18% | 5,250 |
| Jan 15, 2026 | 10.86 | 10.98 | 10.60 | 10.87 | 10.87 | -0.73% | 2,087 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.88 | 10.95 | 10.95 | 0.46% | 3,274 |
| Jan 13, 2026 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | - | 2,433 |
| Jan 12, 2026 | 10.81 | 11.00 | 10.81 | 10.90 | 10.90 | -0.91% | 5,848 |
| Jan 9, 2026 | 10.81 | 11.36 | 10.81 | 11.00 | 11.00 | - | 4,607 |
| Jan 8, 2026 | 11.00 | 11.15 | 10.91 | 11.00 | 11.00 | 0.09% | 1,164 |
| Jan 7, 2026 | 10.84 | 11.04 | 10.70 | 10.99 | 10.99 | 1.38% | 4,785 |
| Jan 6, 2026 | 11.22 | 11.27 | 10.41 | 10.84 | 10.84 | -3.90% | 10,950 |
| Jan 5, 2026 | 11.35 | 11.35 | 11.23 | 11.28 | 11.28 | -0.70% | 1,078 |
| Jan 2, 2026 | 11.05 | 11.37 | 11.00 | 11.36 | 11.36 | 2.81% | 2,162 |
| Dec 31, 2025 | 11.09 | 11.09 | 11.04 | 11.05 | 11.05 | - | 2,425 |
| Dec 30, 2025 | 11.43 | 11.43 | 11.04 | 11.05 | 11.05 | -2.13% | 5,974 |
| Dec 29, 2025 | 11.30 | 11.37 | 10.80 | 11.29 | 11.29 | -0.09% | 11,240 |
| Dec 24, 2025 | 11.25 | 11.30 | 11.24 | 11.30 | 11.30 | 0.09% | 3,201 |
| Dec 23, 2025 | 11.16 | 11.29 | 11.15 | 11.29 | 11.29 | 1.26% | 6,440 |
| Dec 22, 2025 | 11.47 | 11.47 | 11.00 | 11.15 | 11.15 | -2.53% | 5,211 |
| Dec 19, 2025 | 11.18 | 11.44 | 11.11 | 11.44 | 11.44 | 2.60% | 1,150 |
| Dec 18, 2025 | 11.21 | 11.57 | 11.15 | 11.15 | 11.15 | 0.36% | 813 |
| Dec 17, 2025 | 11.10 | 11.39 | 11.00 | 11.11 | 11.11 | 0.27% | 1,490 |
| Dec 16, 2025 | 11.31 | 11.42 | 11.08 | 11.08 | 11.08 | -3.06% | 7,963 |
| Dec 15, 2025 | 11.30 | 11.43 | 11.30 | 11.43 | 11.43 | 1.15% | 1,518 |
| Dec 12, 2025 | 11.27 | 11.50 | 11.26 | 11.30 | 11.30 | 0.36% | 3,823 |
| Dec 11, 2025 | 11.23 | 11.39 | 11.23 | 11.26 | 11.26 | - | 3,769 |
| Dec 10, 2025 | 11.93 | 11.93 | 11.05 | 11.26 | 11.26 | -6.17% | 12,972 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.91% | 6,581 |
| Dec 8, 2025 | 12.61 | 12.64 | 12.33 | 12.36 | 12.36 | -2.29% | 3,276 |
| Dec 5, 2025 | 12.20 | 12.66 | 12.20 | 12.65 | 12.65 | 4.20% | 1,100 |
| Dec 4, 2025 | 12.07 | 12.44 | 12.07 | 12.14 | 12.14 | -3.27% | 2,311 |
| Dec 3, 2025 | 12.50 | 12.55 | 12.43 | 12.55 | 12.55 | 0.48% | 3,054 |
| Dec 2, 2025 | 12.24 | 12.71 | 12.23 | 12.49 | 12.49 | 3.57% | 2,202 |
| Dec 1, 2025 | 12.01 | 13.30 | 12.00 | 12.06 | 12.06 | 0.50% | 22,513 |
| Nov 28, 2025 | 12.31 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 4,722 |
| Nov 27, 2025 | 11.89 | 12.36 | 11.86 | 12.30 | 12.30 | 8.37% | 5,333 |
| Nov 26, 2025 | 11.65 | 11.65 | 11.23 | 11.35 | 11.35 | -2.24% | 2,716 |
| Nov 25, 2025 | 11.95 | 11.95 | 11.42 | 11.61 | 11.61 | -2.85% | 7,839 |
| Nov 24, 2025 | 11.97 | 12.26 | 11.90 | 11.95 | 11.95 | -1.97% | 2,663 |
| Nov 21, 2025 | 12.07 | 12.19 | 12.07 | 12.19 | 12.19 | 1.58% | 276 |
| Nov 20, 2025 | 12.00 | 12.00 | 11.77 | 12.00 | 12.00 | - | 4,110 |
| Nov 19, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.76% | 785 |
| Nov 18, 2025 | 11.69 | 11.91 | 11.39 | 11.91 | 11.91 | 1.97% | 4,688 |
| Nov 17, 2025 | 11.19 | 11.68 | 11.00 | 11.68 | 11.68 | 5.70% | 4,686 |
| Nov 14, 2025 | 11.59 | 12.00 | 11.04 | 11.05 | 11.05 | -4.82% | 11,141 |
| Nov 13, 2025 | 11.74 | 11.80 | 11.60 | 11.61 | 11.61 | -2.52% | 4,815 |
| Nov 12, 2025 | 11.91 | 12.00 | 11.82 | 11.91 | 11.91 | 0.08% | 2,642 |
| Nov 11, 2025 | 11.92 | 11.92 | 11.76 | 11.90 | 11.90 | -0.83% | 1,760 |
| Nov 10, 2025 | 11.59 | 12.00 | 11.41 | 12.00 | 12.00 | 10.29% | 3,869 |
| Nov 7, 2025 | 10.71 | 11.40 | 10.65 | 10.88 | 10.88 | 1.59% | 5,838 |
| Nov 6, 2025 | 10.83 | 10.83 | 10.31 | 10.71 | 10.71 | -1.65% | 12,780 |
| Nov 5, 2025 | 11.10 | 11.13 | 10.68 | 10.89 | 10.89 | -2.51% | 9,934 |
| Nov 4, 2025 | 11.26 | 11.30 | 11.06 | 11.17 | 11.17 | -1.67% | 2,528 |
| Nov 3, 2025 | 12.34 | 12.34 | 11.30 | 11.36 | 11.36 | 0.80% | 2,256 |
| Oct 31, 2025 | 11.51 | 11.51 | 11.00 | 11.27 | 11.27 | -3.34% | 6,072 |
| Oct 30, 2025 | 11.96 | 11.96 | 11.31 | 11.66 | 11.66 | -2.59% | 9,904 |
| Oct 29, 2025 | 11.22 | 12.00 | 11.14 | 11.97 | 11.97 | 1.10% | 11,576 |
| Oct 28, 2025 | 12.45 | 12.73 | 11.84 | 11.84 | 11.84 | -3.27% | 7,142 |
| Oct 27, 2025 | 11.90 | 12.39 | 11.82 | 12.24 | 12.24 | 3.73% | 8,460 |
| Oct 24, 2025 | 11.66 | 12.32 | 11.35 | 11.80 | 11.80 | 6.02% | 15,839 |
| Oct 23, 2025 | 10.91 | 11.13 | 10.91 | 11.13 | 11.13 | 2.11% | 660 |
| Oct 22, 2025 | 10.89 | 10.97 | 10.89 | 10.90 | 10.90 | 1.11% | 588 |
| Oct 21, 2025 | 10.49 | 11.07 | 10.49 | 10.78 | 10.78 | -1.37% | 5,244 |
| Oct 20, 2025 | 11.30 | 11.30 | 10.93 | 10.93 | 10.93 | -3.27% | 4,606 |
| Oct 17, 2025 | 11.31 | 11.31 | 11.15 | 11.30 | 11.30 | -0.44% | 1,885 |
| Oct 16, 2025 | 11.41 | 11.78 | 11.20 | 11.35 | 11.35 | -0.35% | 5,670 |
| Oct 15, 2025 | 11.04 | 11.69 | 11.04 | 11.39 | 11.39 | 0.80% | 6,733 |
| Oct 14, 2025 | 11.40 | 11.40 | 10.85 | 11.30 | 11.30 | -0.35% | 11,101 |
| Oct 10, 2025 | 11.33 | 11.47 | 11.00 | 11.34 | 11.34 | 3.09% | 9,130 |