Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pipestone Energy Corp (TSX: PIPE )

1.940 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.010 4.230 4.010 4.110 628,529 +0.04(+0.98%)
Oct 28, 2022 4.120 4.200 4.030 4.070 363,885 -0.10(-2.40%)
Oct 27, 2022 4.220 4.300 4.130 4.170 473,981 -0.04(-0.95%)
Oct 26, 2022 4.050 4.230 4.050 4.210 877,212 +0.15(+3.69%)
Oct 25, 2022 3.970 4.080 3.970 4.060 532,512 +0.06(+1.50%)
Oct 24, 2022 3.980 4.050 3.910 4.000 496,124 +0.05(+1.27%)
Oct 21, 2022 3.980 4.040 3.930 3.950 396,939 -0.04(-1.00%)
Oct 20, 2022 4.000 4.130 3.960 3.990 453,869 +0.00(+0.00%)
Oct 19, 2022 3.900 4.000 3.870 3.990 379,507 +0.08(+2.05%)
Oct 18, 2022 3.930 3.990 3.830 3.910 377,214 +0.01(+0.26%)
Oct 17, 2022 3.890 3.970 3.850 3.900 546,406 +0.06(+1.56%)
Oct 14, 2022 4.010 4.070 3.830 3.840 353,523 -0.20(-4.95%)
Oct 13, 2022 3.910 4.100 3.910 4.040 625,877 +0.07(+1.76%)
Oct 12, 2022 3.940 3.980 3.840 3.970 371,084 -0.02(-0.50%)
Oct 11, 2022 4.090 4.100 3.860 3.990 307,765 -0.28(-6.56%)
Oct 07, 2022 4.270 0 -0.11(-2.51%)
Oct 06, 2022 4.140 4.410 4.140 4.380 418,128 +0.21(+5.04%)
Oct 05, 2022 4.020 4.270 3.990 4.170 615,393 +0.16(+3.99%)
Oct 04, 2022 3.980 4.120 3.980 4.010 638,833 +0.11(+2.82%)
Oct 03, 2022 3.810 3.940 3.770 3.900 656,390 +0.20(+5.41%)
Sep 30, 2022 3.670 3.770 3.570 3.700 536,336 -0.04(-1.07%)
Sep 29, 2022 3.590 3.750 3.480 3.740 640,258 +0.08(+2.19%)
Sep 28, 2022 3.380 3.660 3.360 3.660 541,047 +0.28(+8.28%)
Sep 27, 2022 3.440 3.470 3.340 3.380 931,219 +0.01(+0.30%)
Sep 26, 2022 3.690 3.750 3.330 3.370 683,486 -0.33(-8.92%)
Sep 23, 2022 4.000 4.000 3.600 3.700 960,360 -0.43(-10.41%)
Sep 22, 2022 4.390 4.450 4.100 4.130 515,738 -0.19(-4.40%)
Sep 21, 2022 4.520 4.560 4.310 4.320 364,644 -0.16(-3.57%)
Sep 20, 2022 4.640 4.640 4.430 4.480 400,888 -0.16(-3.45%)
Sep 19, 2022 4.500 4.660 4.390 4.640 537,539 -0.02(-0.43%)
Sep 16, 2022 4.730 4.730 4.550 4.660 702,513 -0.09(-1.89%)
Sep 15, 2022 4.810 4.920 4.740 4.750 352,474 -0.12(-2.46%)
Sep 14, 2022 4.810 4.990 4.780 4.870 1,021,092 +0.11(+2.31%)
Sep 13, 2022 4.800 4.840 4.730 4.760 225,842 -0.07(-1.45%)
Sep 12, 2022 4.790 4.880 4.740 4.830 285,007 +0.05(+1.05%)
Sep 09, 2022 4.560 4.800 4.560 4.780 513,004 +0.30(+6.70%)
Sep 08, 2022 4.450 4.540 4.410 4.480 369,179 +0.03(+0.67%)
Sep 07, 2022 4.540 4.560 4.400 4.450 412,124 -0.22(-4.71%)
Sep 06, 2022 4.800 4.860 4.580 4.670 545,580 -0.03(-0.64%)
Sep 02, 2022 4.700 0 +0.08(+1.73%)
Sep 01, 2022 4.880 4.880 4.570 4.620 587,021 -0.26(-5.33%)
Aug 31, 2022 4.850 5.050 4.780 4.880 517,234 -0.06(-1.21%)
Aug 30, 2022 5.070 5.070 4.900 4.940 335,288 -0.19(-3.70%)
Aug 29, 2022 4.950 5.200 4.910 5.130 319,581 +0.12(+2.40%)
Aug 26, 2022 5.060 5.170 5.010 5.010 342,316 -0.05(-0.99%)
Aug 25, 2022 4.970 5.090 4.960 5.060 453,857 +0.13(+2.64%)
Aug 24, 2022 4.730 4.960 4.730 4.930 472,791 +0.23(+4.89%)
Aug 23, 2022 4.550 4.780 4.550 4.700 526,409 +0.19(+4.21%)
Aug 22, 2022 4.460 4.520 4.350 4.510 589,264 +0.01(+0.22%)
Aug 19, 2022 4.610 4.650 4.490 4.500 348,860 -0.05(-1.10%)
Aug 18, 2022 4.350 4.640 4.350 4.550 1,213,739 +0.27(+6.31%)
Aug 17, 2022 4.270 4.400 4.220 4.280 404,070 -0.01(-0.23%)
Aug 16, 2022 4.370 4.490 4.230 4.290 596,570 -0.01(-0.23%)
Aug 15, 2022 4.110 4.370 4.030 4.300 712,300 +0.00(+0.00%)
Aug 12, 2022 4.150 4.420 4.110 4.300 1,629,231 +0.14(+3.37%)
Aug 11, 2022 4.030 4.190 3.990 4.160 4,875,554 +0.17(+4.26%)
Aug 10, 2022 4.040 4.040 3.900 3.990 848,057 -0.02(-0.50%)
Aug 09, 2022 4.000 4.030 3.950 4.010 328,259 +0.07(+1.78%)
Aug 08, 2022 3.800 3.940 3.760 3.940 429,269 +0.09(+2.34%)
Aug 05, 2022 3.610 3.890 3.610 3.850 380,738 +0.17(+4.62%)
Aug 04, 2022 3.860 3.880 3.680 3.680 809,486 -0.25(-6.36%)
Aug 03, 2022 4.090 4.110 3.840 3.930 677,221 -0.13(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.