tiprankstipranks
Pinetree Capital J (TSE:PNP)
TSX:PNP
Canadian Market
PNP
Pinetree Capital
RESEARCH TOOLSreports
Want to see TSE:PNP full AI Analyst Report?

Pinetree Capital (PNP) Historical Prices

18 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
9.18
9.27
8.95
9.18
9.18
+0.55%
3,539
0.84
May 01, 2026
9.39
9.47
9.08
9.13
9.13
-1.30%
3,530
0.83
Apr 30, 2026
9.06
9.25
9.06
9.25
9.25
+2.44%
437
0.10
Apr 29, 2026
8.99
9.03
8.99
9.03
9.03
+0.11%
601
0.14
Apr 28, 2026
9.20
9.20
9.02
9.02
9.02
-2.59%
700
0.16
Apr 27, 2026
9.97
9.97
9.07
9.26
9.26
-4.04%
3,571
0.79
Apr 24, 2026
9.73
9.73
9.65
9.65
9.65
-0.62%
7,543
1.64
Apr 23, 2026
9.65
9.94
9.65
9.71
9.71
+0.94%
11,545
2.52
Apr 22, 2026
8.77
9.62
8.77
9.62
9.62
0.00%
1,598
0.34
Apr 21, 2026
9.68
9.68
9.62
9.62
9.62
-0.10%
1,945
0.39
Apr 20, 2026
9.57
9.65
9.55
9.63
9.63
0.00%
2,203
0.42
Apr 17, 2026
9.68
9.79
9.43
9.63
9.63
+2.01%
7,685
1.44
Apr 16, 2026
9.54
9.54
9.40
9.44
9.44
-1.67%
1,903
0.35
Apr 15, 2026
9.70
9.70
9.43
9.60
9.60
-1.64%
1,158
0.21
Apr 14, 2026
9.20
9.91
9.20
9.76
9.76
+1.77%
5,967
1.11
Apr 13, 2026
8.30
10.00
8.30
9.59
9.59
+17.24%
16,266
3.14
Apr 10, 2026
8.37
8.38
8.18
8.18
8.18
-3.99%
925
0.18
Apr 09, 2026
8.90
8.90
8.52
8.52
8.52
-4.27%
341
0.06
Apr 08, 2026
8.84
9.06
8.84
8.90
8.90
+2.30%
5,722
1.08
Apr 07, 2026
7.61
8.70
7.61
8.70
8.70
+3.69%
9,764
1.90
Apr 06, 2026
8.24
8.39
8.24
8.39
8.39
+0.84%
662
0.13
Apr 03, 2026
8.40
8.50
8.32
8.32
8.32
0.00%
0
0.00
Apr 02, 2026
8.40
8.50
8.32
8.32
8.32
-1.77%
6,802
1.29
Apr 01, 2026
8.48
8.71
8.47
8.47
8.47
+1.19%
1,190
0.22
Mar 31, 2026
8.36
8.55
8.16
8.37
8.37
-1.53%
3,636
0.69
Mar 30, 2026
8.95
9.06
8.46
8.50
8.50
-3.63%
1,930
0.36
Mar 27, 2026
8.82
9.07
8.64
8.82
8.82
-1.01%
6,603
1.22
Mar 26, 2026
8.52
8.91
8.31
8.91
8.91
+3.13%
7,404
1.38
Mar 25, 2026
8.75
8.84
8.46
8.64
8.64
-1.26%
4,681
0.87
Mar 24, 2026
8.86
8.95
8.75
8.75
8.75
-1.24%
3,941
0.73
Mar 23, 2026
8.86
8.86
8.85
8.86
8.86
+0.11%
1,673
0.31
Mar 20, 2026
9.15
9.17
8.85
8.85
8.85
-3.80%
2,601
0.48
Mar 19, 2026
9.30
9.30
8.86
9.20
9.20
-1.08%
7,524
1.43
Mar 18, 2026
9.21
9.49
9.21
9.30
9.30
-0.11%
1,000
0.19
Mar 17, 2026
9.29
9.56
9.22
9.31
9.31
-2.00%
21,034
4.15
Mar 16, 2026
9.30
9.50
9.18
9.50
9.50
+3.49%
1,875
0.37
Mar 13, 2026
9.60
9.60
9.18
9.18
9.18
-4.67%
5,312
1.05
Mar 12, 2026
9.82
9.82
9.63
9.63
9.63
-1.73%
864
0.16
Mar 11, 2026
9.71
9.81
9.71
9.80
9.80
-1.31%
420
0.08
Mar 10, 2026
9.85
9.93
9.80
9.93
9.93
-0.30%
3,724
0.69
Mar 09, 2026
10.00
10.00
9.31
9.96
9.96
+0.10%
3,022
0.57
Mar 06, 2026
9.78
10.35
9.78
9.95
9.95
+1.53%
6,283
1.19
Mar 05, 2026
9.70
9.80
9.60
9.80
9.80
+1.03%
478
0.09
Mar 04, 2026
9.82
9.82
9.56
9.70
9.70
-2.51%
3,005
0.57
Mar 03, 2026
9.79
9.99
9.67
9.95
9.95
+1.53%
2,390
0.43
Mar 02, 2026
9.87
9.87
9.63
9.80
9.80
-1.75%
3,504
0.62
Feb 27, 2026
9.98
10.10
9.85
9.98
9.98
-0.25%
0
0.00
Feb 26, 2026
9.80
10.00
9.80
10.00
10.00
+2.15%
1,602
0.28
Feb 25, 2026
9.70
9.79
9.63
9.79
9.79
+0.51%
2,260
0.39
Feb 24, 2026
9.66
9.84
9.66
9.74
9.74
-0.10%
2,309
0.40
Rows:
50