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 (%)
Nov 30, 2021 3.600 3.600 3.410 3.520 417,443 -0.11(-3.03%)
Nov 29, 2021 3.570 3.650 3.500 3.630 303,187 +0.19(+5.52%)
Nov 26, 2021 3.400 3.530 3.300 3.440 477,367 -0.26(-7.03%)
Nov 25, 2021 3.650 3.740 3.650 3.700 58,597 +0.04(+1.09%)
Nov 24, 2021 3.740 3.810 3.580 3.660 202,743 -0.02(-0.54%)
Nov 23, 2021 3.580 3.740 3.560 3.680 155,966 +0.12(+3.37%)
Nov 22, 2021 3.310 3.640 3.310 3.560 342,975 +0.06(+1.71%)
Nov 19, 2021 3.490 3.600 3.410 3.500 320,577 -0.17(-4.63%)
Nov 18, 2021 3.740 3.780 3.660 3.670 392,086 -0.10(-2.65%)
Nov 17, 2021 3.920 4.010 3.700 3.770 414,067 -0.10(-2.58%)
Nov 16, 2021 3.760 3.950 3.760 3.870 408,288 +0.05(+1.31%)
Nov 15, 2021 3.920 3.930 3.730 3.820 442,426 -0.10(-2.55%)
Nov 12, 2021 4.130 4.150 3.880 3.920 856,370 -0.21(-5.08%)
Nov 11, 2021 3.850 4.180 3.820 4.130 440,781 +0.34(+8.97%)
Nov 10, 2021 3.850 3.790 526,761 -0.02(-0.52%)
Nov 09, 2021 3.700 3.830 3.580 3.810 309,045 +0.17(+4.67%)
Nov 08, 2021 3.330 3.690 3.260 3.640 518,933 +0.36(+10.98%)
Nov 05, 2021 3.350 3.380 3.200 3.280 211,254 -0.04(-1.20%)
Nov 04, 2021 3.140 3.340 3.100 3.320 501,803 +0.23(+7.44%)
Nov 03, 2021 3.100 3.180 3.070 3.090 569,856 -0.01(-0.32%)
Nov 02, 2021 3.200 3.200 3.060 3.100 264,218 -0.07(-2.21%)
Nov 01, 2021 3.090 3.170 3.110 3.170 330,985 +0.13(+4.28%)
Oct 29, 2021 3.000 3.070 2.970 3.040 248,296 -0.02(-0.65%)
Oct 28, 2021 3.060 3.080 2.950 3.060 569,947 +0.06(+2.00%)
Oct 27, 2021 2.990 3.070 2.940 3.000 381,966 +0.00(+0.00%)
Oct 26, 2021 3.100 3.000 481,833 -0.03(-0.99%)
Oct 25, 2021 2.840 3.090 2.840 3.030 547,405 +0.18(+6.32%)
Oct 22, 2021 2.840 2.880 2.810 2.850 451,180 +0.03(+1.06%)
Oct 21, 2021 2.840 2.840 2.750 2.820 182,226 +0.01(+0.36%)
Oct 20, 2021 2.670 2.840 2.660 2.810 400,401 +0.14(+5.24%)
Oct 19, 2021 2.650 2.720 2.550 2.670 3,149,171 +0.00(+0.00%)
Oct 18, 2021 2.880 2.880 2.650 2.670 243,065 -0.10(-3.61%)
Oct 15, 2021 2.820 2.850 2.710 2.770 155,866 +0.01(+0.36%)
Oct 14, 2021 2.830 2.960 2.720 2.760 253,955 +0.06(+2.22%)
Oct 13, 2021 2.720 2.760 2.620 2.700 62,144 +0.00(+0.00%)
Oct 12, 2021 2.730 2.820 2.700 2.700 158,668 -0.03(-1.10%)
Oct 08, 2021 2.730 2.730 2.730 0 -0.02(-0.73%)
Oct 07, 2021 2.750 2.860 2.710 2.750 172,302 +0.05(+1.85%)
Oct 06, 2021 2.670 2.710 2.600 2.700 66,328 +0.02(+0.75%)
Oct 05, 2021 2.650 2.700 2.590 2.680 208,643 +0.08(+3.08%)
Oct 04, 2021 2.650 2.790 2.600 2.600 118,669 -0.04(-1.52%)
Oct 01, 2021 2.670 2.700 2.620 2.640 150,317 -0.01(-0.38%)
Sep 30, 2021 2.560 2.690 2.440 2.650 126,283 +0.14(+5.58%)
Sep 29, 2021 2.530 2.660 2.440 2.510 116,198 +0.00(+0.00%)
Sep 28, 2021 2.800 2.800 2.400 2.510 201,088 -0.17(-6.34%)
Sep 27, 2021 2.680 2.750 2.630 2.680 253,596 +0.08(+3.08%)
Sep 24, 2021 2.640 2.730 2.560 2.600 215,990 +0.01(+0.39%)
Sep 23, 2021 2.470 2.660 2.440 2.590 152,643 +0.16(+6.58%)
Sep 22, 2021 2.210 2.490 2.200 2.430 291,477 +0.24(+10.96%)
Sep 21, 2021 2.160 2.250 2.160 2.190 100,233 +0.00(+0.00%)
Sep 20, 2021 2.170 2.240 2.040 2.190 256,923 -0.06(-2.67%)
Sep 17, 2021 2.230 2.250 2.190 2.250 208,769 +0.04(+1.81%)
Sep 16, 2021 2.260 2.260 2.160 2.210 69,829 -0.02(-0.90%)
Sep 15, 2021 2.040 2.270 2.040 2.230 1,865,133 +0.19(+9.31%)
Sep 14, 2021 2.020 2.100 2.010 2.040 284,171 -0.01(-0.49%)
Sep 13, 2021 2.000 2.050 1.920 2.050 224,019 +0.07(+3.54%)
Sep 10, 2021 1.960 2.020 1.910 1.980 69,113 -0.01(-0.50%)
Sep 09, 2021 1.930 1.990 1.910 1.990 116,106 +0.04(+2.05%)
Sep 08, 2021 1.870 2.000 1.870 1.950 1,525,705 +0.04(+2.09%)
Sep 07, 2021 1.890 1.990 1.840 1.910 32,462 -0.10(-4.98%)
Sep 03, 2021 2.010 2.010 2.010 0 +0.05(+2.55%)
Sep 02, 2021 1.910 2.000 1.900 1.960 93,305 +0.04(+2.08%)
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.