Pivotree Inc. (TSXV:PVT)
Canada
· Delayed Price · Currency is CAD 1.770
+0.040 (2.31%)
Mar 6, 2026, 10:36 AM EST
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 200 |
| Mar 4, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.55% | 5,500 |
| Mar 3, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 1,300 |
| Mar 2, 2026 | 1.55 | 1.70 | 1.50 | 1.70 | 1.70 | - | 5,363 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | 0.59% | 5,250 |
| Feb 24, 2026 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -2.87% | 5,764 |
| Feb 23, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 1,500 |
| Feb 20, 2026 | 1.78 | 1.81 | 1.71 | 1.71 | 1.71 | -1.72% | 8,100 |
| Feb 19, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 1.16% | 3,578 |
| Feb 18, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 2,635 |
| Feb 17, 2026 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 1.16% | 1,671 |
| Feb 13, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 4.24% | 2,400 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -6.25% | 29,408 |
| Feb 11, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 1,300 |
| Feb 10, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 45,200 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 9,700 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | -1.63% | 3,600 |
| Feb 5, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 4,301 |
| Feb 4, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 37,000 |
| Feb 3, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.43% | 1,200 |
| Feb 2, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 2,198 |
| Jan 30, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -3.31% | 3,711 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | 236 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 9,400 |
| Jan 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,430 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 9,428 |
| Jan 23, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.55% | 646 |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 2,917 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 107 |
| Jan 20, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 4,000 |
| Jan 19, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 10,801 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 4,175 |
| Jan 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 100 |
| Jan 13, 2026 | 1.89 | 1.89 | 1.80 | 1.87 | 1.87 | 1.08% | 51,500 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,727 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,501 |
| Jan 8, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 2,510 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 3.93% | 37,800 |
| Jan 6, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | - | 1,000 |
| Jan 5, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 7,000 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 4,201 |
| Dec 30, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | - | 3,400 |
| Dec 29, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 18,555 |
| Dec 24, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 1,280 |
| Dec 23, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 7,540 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.27% | 10,452 |
| Dec 19, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 800 |
| Dec 18, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | - | 27,367 |
| Dec 17, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 27,565 |
| Dec 16, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -1.14% | 18,350 |
| Dec 15, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | - | 11,072 |
| Dec 12, 2025 | 1.69 | 1.79 | 1.69 | 1.75 | 1.75 | 3.55% | 23,800 |
| Dec 11, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 3.68% | 18,850 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 200 |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,300 |
| Dec 8, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 3,832 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 4,900 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.80% | 3,200 |
| Dec 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 2.60% | 1,600 |
| Dec 1, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | 958 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 700 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 26,900 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 3,505 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 566 |
| Nov 20, 2025 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 9,305 |
| Nov 19, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 5,800 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 7,800 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -2.44% | 5,008 |
| Nov 14, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 5.81% | 650 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | 2.65% | 12,147 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -7.93% | 2,020 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 2,800 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 5,000 |
| Nov 5, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 902 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 1,821 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 2.41% | 2,648 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 700 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 151 |
| Oct 28, 2025 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | 5.62% | 4,083 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 7.38% | 4,793 |
| Oct 24, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 5.67% | 2,300 |
| Oct 23, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,400 |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 214 |
| Oct 21, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 28,600 |
| Oct 20, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | - | 36,943 |
| Oct 17, 2025 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | - | 11,554 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.34 | 1.40 | 1.40 | 2.94% | 41,028 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -2.51% | 6,635 |
| Oct 14, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.82% | 3,847 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,200 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -2.14% | 7,977 |
| Oct 8, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 14,860 |
| Oct 7, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.88% | 610 |
| Oct 6, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 15,494 |
| Oct 3, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 4,900 |
| Oct 2, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -4.83% | 34,407 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | -4.61% | 21,038 |
| Sep 30, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 3,788 |
| Sep 29, 2025 | 1.44 | 1.60 | 1.40 | 1.40 | 1.40 | -1.41% | 10,376 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 790 |