Advertisement
Pivotree Inc. (PVT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
As of 03:52PM EDT. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 4,800 |
| Oct 28, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 5,000 |
| Oct 25, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Oct 24, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
| Oct 23, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Oct 22, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 1,500 |
| Oct 21, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 6,500 |
| Oct 18, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,100 |
| Oct 17, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 1,900 |
| Oct 16, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 10,900 |
| Oct 15, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 700 |
| Oct 11, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,200 |
| Oct 10, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 200 |
| Oct 09, 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 3,300 |
| Oct 08, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,600 |
| Oct 07, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 800 |
| Oct 04, 2024 | 1.0500 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 23,000 |
| Oct 03, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| Oct 02, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 7,000 |
| Oct 01, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| Sep 30, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| Sep 27, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| Sep 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
| Sep 25, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 |
| Sep 24, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 600 |
| Sep 23, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,100 |
| Sep 20, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,200 |
| Sep 19, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 2,200 |
| Sep 18, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 5,800 |
| Sep 17, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 400 |
| Sep 16, 2024 | 1.0300 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 25,800 |
| Sep 13, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 10,200 |
| Sep 12, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 4,100 |
| Sep 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 300 |
| Sep 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
| Sep 06, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 1,400 |
| Sep 05, 2024 | 1.1700 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 3,500 |
| Sep 04, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 6,600 |
| Sep 03, 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 1,400 |
| Aug 30, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2,500 |
| Aug 29, 2024 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 9,000 |
| Aug 28, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 200 |
| Aug 27, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 5,300 |
| Aug 26, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 7,700 |
| Aug 23, 2024 | 1.1600 | 1.1600 | 1.0000 | 1.1000 | 1.1000 | 4,200 |
| Aug 22, 2024 | 1.0400 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 2,400 |
| Aug 21, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 700 |
| Aug 20, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 800 |
| Aug 19, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.1200 | 1.1200 | 6,000 |
| Aug 16, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 7,300 |
| Aug 15, 2024 | 1.1600 | 1.1600 | 1.0100 | 1.0500 | 1.0500 | 25,200 |
| Aug 14, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
| Aug 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| Aug 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| Aug 09, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 800 |
| Aug 08, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 07, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 4,600 |
| Aug 06, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 7,900 |
| Aug 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Aug 01, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 100 |
| Jul 31, 2024 | 1.2200 | 1.2600 | 1.1300 | 1.1300 | 1.1300 | 600 |
| Jul 30, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
| Jul 29, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 4,300 |
| Jul 26, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,700 |
| Jul 25, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,900 |
| Jul 24, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,700 |
| Jul 23, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 4,100 |
| Jul 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jul 19, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| Jul 18, 2024 | 1.3600 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 2,300 |
| Jul 17, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 3,600 |
| Jul 16, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 300 |
| Jul 15, 2024 | 1.2300 | 1.3700 | 1.2300 | 1.3700 | 1.3700 | 3,500 |
| Jul 12, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 400 |
| Jul 11, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| Jul 10, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,900 |
| Jul 09, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 2,900 |
| Jul 08, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 2,200 |
| Jul 05, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 4,500 |
| Jul 04, 2024 | 1.4000 | 1.4000 | 1.1600 | 1.2400 | 1.2400 | 11,500 |
| Jul 03, 2024 | 1.2800 | 1.4400 | 1.2500 | 1.4400 | 1.4400 | 6,800 |
| Jul 02, 2024 | 1.2100 | 1.4000 | 1.1000 | 1.4000 | 1.4000 | 4,500 |
| Jun 28, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 500 |
| Jun 27, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jun 26, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 300 |
| Jun 25, 2024 | 1.2300 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 1,200 |
| Jun 24, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 7,900 |
| Jun 21, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 3,100 |
| Jun 20, 2024 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 1,200 |
| Jun 19, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jun 18, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jun 17, 2024 | 1.2300 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 5,200 |
| Jun 14, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 4,300 |
| Jun 13, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 14,100 |
| Jun 12, 2024 | 1.4700 | 1.4700 | 1.2500 | 1.3200 | 1.3200 | 9,000 |
| Jun 11, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 7,500 |
| Jun 10, 2024 | 1.3500 | 1.3700 | 1.2600 | 1.2900 | 1.2900 | 6,400 |
| Jun 07, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jun 06, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 4,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.