Skip to main content
Pivotree Inc. (TSXV:PVT)
Canada flag Canada · Delayed Price · Currency is CAD
1.640
0.00 (0.00%)
At close: Dec 4, 2025

Pivotree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.631.641.631.641.64-4,900
Dec 3, 20251.601.641.601.641.643.80%3,200
Dec 2, 20251.581.601.581.581.582.60%1,600
Dec 1, 20251.501.541.501.541.54-0.65%958
Nov 28, 20251.551.551.551.551.551.97%700
Nov 27, 20251.521.521.501.521.521.33%26,900
Nov 26, 20251.551.551.501.501.50-3.23%3,505
Nov 24, 20251.551.551.551.551.55-566
Nov 20, 20251.541.551.511.551.550.65%9,305
Nov 19, 20251.521.541.521.541.540.65%5,800
Nov 18, 20251.601.601.521.531.53-4.38%7,800
Nov 17, 20251.671.671.601.601.60-2.44%5,008
Nov 14, 20251.681.681.641.641.645.81%650
Nov 13, 20251.601.621.551.551.552.65%12,147
Nov 11, 20251.621.621.511.511.51-7.93%2,020
Nov 7, 20251.661.661.641.641.64-1.20%2,800
Nov 6, 20251.661.661.661.661.66-2.35%5,000
Nov 5, 20251.671.701.661.701.702.41%902
Nov 4, 20251.701.701.661.661.66-2.35%1,821
Nov 3, 20251.691.701.691.701.702.41%2,648
Oct 31, 20251.661.661.661.661.661.22%700
Oct 30, 20251.641.641.641.641.64-2.96%151
Oct 28, 20251.681.691.621.691.695.62%4,083
Oct 27, 20251.641.641.581.601.607.38%4,793
Oct 24, 20251.451.491.451.491.495.67%2,300
Oct 23, 20251.401.411.401.411.41-1,400
Oct 22, 20251.411.411.411.411.410.71%214
Oct 21, 20251.411.411.401.401.40-28,600
Oct 20, 20251.371.441.371.401.40-36,943
Oct 17, 20251.351.441.351.401.40-11,554
Oct 16, 20251.451.451.341.401.402.94%41,028
Oct 15, 20251.361.361.351.361.36-2.51%6,635
Oct 14, 20251.351.401.351.401.401.82%3,847
Oct 10, 20251.371.371.371.371.37-1,200
Oct 9, 20251.381.401.331.371.37-2.14%7,977
Oct 8, 20251.401.421.391.401.40-2.10%14,860
Oct 7, 20251.441.441.431.431.432.88%610
Oct 6, 20251.381.401.381.391.39-0.71%15,494
Oct 3, 20251.361.401.351.401.401.45%4,900
Oct 2, 20251.411.411.381.381.38-4.83%34,407
Oct 1, 20251.421.451.411.451.45-4.61%21,038
Sep 30, 20251.401.521.401.521.528.57%3,788
Sep 29, 20251.441.601.401.401.40-1.41%10,376
Sep 26, 20251.421.421.421.421.421.43%790
Sep 25, 20251.401.421.391.401.40-3.45%18,360
Sep 24, 20251.511.511.321.451.45-3.33%50,268
Sep 23, 20251.531.531.501.501.50-3.23%702
Sep 22, 20251.601.601.491.551.55-1.90%13,600
Sep 19, 20251.611.611.581.581.58-3.66%200
Sep 18, 20251.601.641.541.641.64-0.61%13,936
Sep 17, 20251.701.701.641.651.65-2.94%20,796
Sep 16, 20251.761.761.701.701.70-2.86%8,700
Sep 15, 20251.671.761.671.751.752.94%15,700
Sep 12, 20251.701.701.701.701.70-1.16%2,801
Sep 11, 20251.741.741.651.721.72-1.15%4,065
Sep 10, 20251.701.741.671.741.743.57%15,100
Sep 9, 20251.701.701.651.681.68-1.18%12,500
Sep 8, 20251.671.721.671.701.70-1.16%12,738
Sep 5, 20251.681.721.611.721.721.18%5,900
Sep 4, 20251.621.721.621.701.705.59%10,610
Sep 3, 20251.671.671.611.611.61-4.17%525
Sep 2, 20251.781.781.651.681.68-6.67%16,924
Aug 29, 20251.551.851.551.801.8016.13%68,655
Aug 28, 20251.511.551.511.551.552.65%19,620
Aug 27, 20251.471.511.471.511.512.72%16,199
Aug 26, 20251.451.471.451.471.471.38%1,600
Aug 25, 20251.431.451.411.451.452.11%8,317
Aug 22, 20251.431.451.421.421.42-1.39%5,828
Aug 21, 20251.411.441.411.441.440.70%10,605
Aug 20, 20251.431.431.431.431.43-2,011
Aug 19, 20251.431.431.431.431.431.42%1,100
Aug 18, 20251.341.411.341.411.411.44%35,939
Aug 15, 20251.321.391.321.391.39-13,231
Aug 14, 20251.351.391.351.391.392.96%6,300
Aug 13, 20251.351.391.331.351.355.47%7,700
Aug 11, 20251.281.281.281.281.282.40%120
Aug 6, 20251.311.311.251.251.25-6.02%710
Aug 5, 20251.371.371.331.331.33-5.67%202
Aug 1, 20251.411.411.411.411.415.22%450
Jul 31, 20251.301.341.301.341.344.69%822
Jul 29, 20251.281.281.281.281.28-2.29%400
Jul 28, 20251.251.311.251.311.313.15%8,440
Jul 25, 20251.281.281.271.271.27-1.55%12,900
Jul 24, 20251.271.291.271.291.293.20%550
Jul 23, 20251.241.251.241.251.251.63%300
Jul 18, 20251.341.341.231.231.23-700
Jul 17, 20251.231.231.231.231.230.82%300
Jul 16, 20251.221.221.221.221.221.67%100
Jul 15, 20251.281.281.201.201.20-7.69%53,638
Jul 14, 20251.251.301.201.301.302.36%2,900
Jul 11, 20251.271.271.271.271.273.25%400
Jul 10, 20251.231.231.231.231.232.50%140
Jul 9, 20251.151.201.151.201.201.69%3,990
Jul 4, 20251.181.181.181.181.18-4.84%1,300
Jul 3, 20251.311.311.241.241.24-2.36%9,250
Jul 2, 20251.271.271.271.271.273.25%300
Jun 30, 20251.381.381.231.231.23-3.15%5,100
Jun 27, 20251.251.271.251.271.275.83%17,108
Jun 26, 20251.151.201.151.201.20-4.00%300
Jun 25, 20251.241.251.241.251.250.81%9,236