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 04, 2023 1.940 0 +0.02(+1.04%)
Oct 03, 2023 1.990 2.000 1.860 1.920 2,985,976 -0.08(-4.00%)
Oct 02, 2023 2.150 2.160 1.980 2.000 977,347 -0.14(-6.54%)
Sep 29, 2023 2.210 2.240 2.130 2.140 1,289,369 -0.10(-4.46%)
Sep 28, 2023 2.250 2.330 2.200 2.240 1,060,841 -0.05(-2.18%)
Sep 27, 2023 2.400 2.430 2.270 2.290 1,153,305 -0.08(-3.38%)
Sep 26, 2023 2.340 2.420 2.340 2.370 411,350 +0.01(+0.42%)
Sep 25, 2023 2.460 2.380 2.360 2.360 317,316 -0.12(-4.84%)
Sep 22, 2023 2.400 2.480 2.350 2.480 554,576 +0.12(+5.08%)
Sep 21, 2023 2.440 2.500 2.340 2.360 598,900 -0.11(-4.45%)
Sep 20, 2023 2.570 2.580 2.470 2.470 311,685 -0.06(-2.37%)
Sep 19, 2023 2.570 2.570 2.490 2.530 289,555 -0.03(-1.17%)
Sep 18, 2023 2.570 2.640 2.530 2.560 753,157 -0.01(-0.39%)
Sep 15, 2023 2.500 2.640 2.480 2.570 770,353 +0.05(+1.98%)
Sep 14, 2023 2.450 2.520 2.430 2.520 553,464 +0.09(+3.70%)
Sep 13, 2023 2.440 2.460 2.400 2.430 328,614 +0.00(+0.00%)
Sep 12, 2023 2.350 2.440 2.350 2.430 696,064 +0.08(+3.40%)
Sep 11, 2023 2.390 2.420 2.330 2.350 740,813 -0.01(-0.42%)
Sep 08, 2023 2.350 2.360 2.330 2.360 405,078 +0.01(+0.43%)
Sep 07, 2023 2.360 2.390 2.320 2.350 501,743 -0.05(-2.08%)
Sep 06, 2023 2.380 2.400 2.330 2.400 352,736 +0.01(+0.42%)
Sep 05, 2023 2.420 2.420 2.270 2.390 1,434,044 +0.03(+1.27%)
Sep 01, 2023 2.360 0 +0.08(+3.51%)
Aug 31, 2023 2.190 2.300 2.190 2.280 1,133,767 +0.10(+4.59%)
Aug 30, 2023 2.180 2.210 2.170 2.180 211,199 -0.01(-0.46%)
Aug 29, 2023 2.160 2.200 2.150 2.190 245,577 +0.04(+1.86%)
Aug 28, 2023 2.150 2.190 2.130 2.150 655,478 +0.04(+1.90%)
Aug 25, 2023 2.160 2.190 2.000 2.110 706,140 -0.05(-2.31%)
Aug 24, 2023 2.210 2.210 2.130 2.160 270,742 -0.06(-2.70%)
Aug 23, 2023 2.240 2.260 2.200 2.220 368,059 -0.05(-2.20%)
Aug 22, 2023 2.350 2.370 2.250 2.270 336,230 -0.06(-2.58%)
Aug 21, 2023 2.380 2.400 2.330 2.330 211,151 -0.03(-1.27%)
Aug 18, 2023 2.270 2.390 2.240 2.360 554,891 +0.05(+2.16%)
Aug 17, 2023 2.260 2.310 2.250 2.310 1,188,875 +0.05(+2.21%)
Aug 16, 2023 2.290 2.360 2.230 2.260 474,723 -0.06(-2.59%)
Aug 15, 2023 2.420 2.440 2.270 2.320 1,139,080 -0.11(-4.53%)
Aug 14, 2023 2.510 2.510 2.410 2.430 361,607 -0.08(-3.19%)
Aug 11, 2023 2.480 2.510 2.470 2.510 280,832 +0.02(+0.80%)
Aug 10, 2023 2.520 2.530 2.470 2.490 389,659 -0.03(-1.19%)
Aug 09, 2023 2.550 2.560 2.500 2.520 932,055 -0.01(-0.40%)
Aug 08, 2023 2.510 2.550 2.470 2.530 776,936 -0.01(-0.39%)
Aug 04, 2023 2.540 0 +0.10(+4.10%)
Aug 03, 2023 2.360 2.450 2.360 2.440 814,272 +0.07(+2.95%)
Aug 02, 2023 2.460 2.460 2.330 2.370 2,111,662 -0.08(-3.27%)
Aug 01, 2023 2.740 2.760 2.340 2.450 3,980,504 -0.27(-9.93%)
Jul 31, 2023 2.500 2.730 2.500 2.720 516,539 +0.19(+7.51%)
Jul 28, 2023 2.450 2.550 2.380 2.530 424,483 +0.12(+4.98%)
Jul 27, 2023 2.480 2.480 2.400 2.410 381,572 -0.04(-1.63%)
Jul 26, 2023 2.400 2.450 2.400 2.450 128,092 +0.01(+0.41%)
Jul 25, 2023 2.470 2.490 2.410 2.440 188,667 -0.05(-2.01%)
Jul 24, 2023 2.500 2.530 2.470 2.490 197,242 +0.01(+0.40%)
Jul 21, 2023 2.580 2.580 2.450 2.480 222,615 -0.04(-1.59%)
Jul 20, 2023 2.480 2.570 2.480 2.520 270,078 +0.07(+2.86%)
Jul 19, 2023 2.300 2.470 2.300 2.450 442,845 +0.14(+6.06%)
Jul 18, 2023 2.230 2.350 2.230 2.310 146,711 +0.07(+3.12%)
Jul 17, 2023 2.290 2.310 2.220 2.240 144,578 -0.05(-2.18%)
Jul 14, 2023 2.350 2.390 2.280 2.290 232,092 -0.15(-6.15%)
Jul 13, 2023 2.400 2.460 2.390 2.440 153,228 +0.00(+0.00%)
Jul 12, 2023 2.450 2.460 2.390 2.440 241,546 +0.04(+1.67%)
Jul 11, 2023 2.290 2.410 2.280 2.400 238,500 +0.10(+4.35%)
Jul 10, 2023 2.310 2.350 2.300 2.300 55,675 -0.03(-1.29%)
Jul 07, 2023 2.210 2.380 2.210 2.330 222,142 +0.13(+5.91%)
Jul 06, 2023 2.210 2.270 2.190 2.200 240,154 -0.01(-0.45%)
Jul 05, 2023 2.460 2.460 2.210 2.210 475,415 -0.15(-6.36%)
Jul 04, 2023 2.320 2.380 2.250 2.360 245,562 +0.09(+3.96%)
Jun 30, 2023 2.270 0 +0.06(+2.71%)
Jun 29, 2023 2.160 2.210 2.150 2.210 113,871 +0.05(+2.31%)
Jun 28, 2023 2.100 2.160 2.020 2.160 287,901 +0.10(+4.85%)
Jun 27, 2023 2.090 2.130 2.060 2.060 165,889 -0.04(-1.90%)
Jun 26, 2023 2.160 2.160 2.090 2.100 109,460 +0.00(+0.00%)
Jun 23, 2023 2.160 2.200 2.080 2.100 175,252 -0.03(-1.41%)
Jun 22, 2023 2.250 2.260 2.130 2.130 366,931 -0.13(-5.75%)
Jun 21, 2023 2.290 2.290 2.210 2.260 234,932 -0.03(-1.31%)
Jun 20, 2023 2.360 2.360 2.270 2.290 404,536 -0.08(-3.38%)
Jun 19, 2023 2.410 2.410 2.360 2.370 69,865 +0.00(+0.00%)
Jun 16, 2023 2.410 2.440 2.340 2.370 407,128 -0.04(-1.66%)
Jun 15, 2023 2.430 2.430 2.340 2.410 92,585 +0.06(+2.55%)
Jun 14, 2023 2.420 2.440 2.350 2.350 158,036 -0.07(-2.89%)
Jun 13, 2023 2.420 2.530 2.420 2.420 201,476 +0.01(+0.41%)
Jun 12, 2023 2.480 2.480 2.390 2.410 205,877 -0.09(-3.60%)
Jun 09, 2023 2.550 2.600 2.500 2.500 178,670 -0.06(-2.34%)
Jun 08, 2023 2.500 2.610 2.430 2.560 510,942 +0.08(+3.23%)
Jun 07, 2023 2.480 2.520 2.460 2.480 176,887 -0.01(-0.40%)
Jun 06, 2023 2.570 2.580 2.470 2.490 401,620 -0.06(-2.35%)
Jun 05, 2023 2.510 2.620 2.510 2.550 317,434 +0.00(+0.00%)
Jun 02, 2023 2.330 2.550 2.330 2.550 1,196,857 +0.22(+9.44%)
Jun 01, 2023 2.390 2.410 2.300 2.330 490,128 -0.10(-4.12%)
May 31, 2023 2.330 2.460 2.260 2.430 708,769 +0.04(+1.67%)
May 30, 2023 2.440 2.440 2.330 2.390 281,337 -0.07(-2.85%)
May 29, 2023 2.400 2.480 2.400 2.460 58,706 +0.06(+2.50%)
May 26, 2023 2.400 2.470 2.370 2.400 150,055 +0.00(+0.00%)
May 25, 2023 2.500 2.500 2.380 2.400 287,104 -0.07(-2.83%)
May 24, 2023 2.520 2.560 2.450 2.470 199,136 -0.09(-3.52%)
May 23, 2023 2.460 2.610 2.460 2.560 240,063 +0.05(+1.99%)
May 19, 2023 2.510 0 +0.01(+0.40%)
May 18, 2023 2.460 2.540 2.440 2.500 232,987 +0.02(+0.81%)
May 17, 2023 2.480 2.510 2.410 2.480 195,986 +0.00(+0.00%)
May 16, 2023 2.620 2.670 2.440 2.480 578,970 -0.14(-5.34%)
May 15, 2023 2.540 2.630 2.530 2.620 230,785 +0.09(+3.56%)
May 12, 2023 2.430 2.550 2.400 2.530 510,739 +0.15(+6.30%)
May 11, 2023 2.480 2.520 2.380 2.380 433,034 -0.10(-4.03%)
May 10, 2023 2.550 2.550 2.430 2.480 236,250 -0.05(-1.98%)
May 09, 2023 2.550 2.550 2.490 2.530 120,353 +0.01(+0.40%)
May 08, 2023 2.510 2.550 2.490 2.520 226,541 +0.00(+0.00%)
May 05, 2023 2.420 2.520 2.410 2.520 321,724 +0.17(+7.23%)
May 04, 2023 2.350 2.380 2.300 2.350 359,299 +0.00(+0.00%)
May 03, 2023 2.310 2.350 2.230 2.350 555,616 +0.02(+0.86%)
May 02, 2023 2.550 2.550 2.300 2.330 846,201 -0.21(-8.27%)
May 01, 2023 2.480 2.580 2.480 2.540 138,103 +0.04(+1.60%)
Apr 28, 2023 2.530 2.550 2.470 2.500 405,585 +0.02(+0.81%)
Apr 27, 2023 2.500 2.530 2.450 2.480 251,730 +0.00(+0.00%)
Apr 26, 2023 2.570 2.620 2.480 2.480 293,410 -0.11(-4.25%)
Apr 25, 2023 2.620 2.650 2.570 2.590 406,510 -0.07(-2.63%)
Apr 24, 2023 2.610 2.660 2.570 2.660 255,336 +0.01(+0.38%)
Apr 21, 2023 2.620 2.650 2.600 2.650 174,507 +0.03(+1.15%)
Apr 20, 2023 2.640 2.640 2.570 2.620 833,916 -0.04(-1.50%)
Apr 19, 2023 2.710 2.710 2.620 2.660 269,455 -0.05(-1.85%)
Apr 18, 2023 2.750 2.750 2.680 2.710 194,205 -0.04(-1.45%)
Apr 17, 2023 2.790 2.790 2.720 2.750 171,789 +0.00(+0.00%)
Apr 14, 2023 2.800 2.830 2.740 2.750 545,196 -0.04(-1.43%)
Apr 13, 2023 2.790 2.810 2.770 2.790 234,745 -0.02(-0.71%)
Apr 12, 2023 2.830 2.850 2.800 2.810 210,197 +0.00(+0.00%)
Apr 11, 2023 2.770 2.830 2.770 2.810 344,957 +0.02(+0.72%)
Apr 10, 2023 2.790 2.900 2.780 2.790 205,160 -0.01(-0.36%)
Apr 06, 2023 2.800 0 -0.04(-1.41%)
Apr 05, 2023 2.940 2.940 2.820 2.840 90,355 -0.08(-2.74%)
Apr 04, 2023 2.990 2.990 2.880 2.920 151,088 -0.04(-1.35%)
Apr 03, 2023 2.770 2.960 2.770 2.960 876,649 +0.19(+6.86%)
Mar 31, 2023 2.750 2.800 2.750 2.770 201,676 +0.05(+1.84%)
Mar 30, 2023 2.700 2.750 2.670 2.720 118,094 +0.00(+0.00%)
Mar 29, 2023 2.700 2.760 2.690 2.720 202,742 +0.01(+0.37%)
Mar 28, 2023 2.740 2.740 2.660 2.710 161,866 +0.00(+0.00%)
Mar 27, 2023 2.630 2.720 2.560 2.710 226,562 +0.08(+3.04%)
Mar 24, 2023 2.570 2.660 2.570 2.630 301,607 -0.01(-0.38%)
Mar 23, 2023 2.690 2.740 2.590 2.640 190,877 -0.02(-0.75%)
Mar 22, 2023 2.760 2.790 2.660 2.660 162,026 -0.11(-3.97%)
Mar 21, 2023 2.770 2.840 2.720 2.770 311,050 +0.05(+1.84%)
Mar 20, 2023 2.640 2.730 2.620 2.720 251,331 +0.09(+3.42%)
Mar 17, 2023 2.680 2.750 2.620 2.630 403,766 -0.09(-3.31%)
Mar 16, 2023 2.650 2.730 2.570 2.720 420,019 +0.09(+3.42%)
Mar 15, 2023 2.750 2.760 2.470 2.630 1,133,837 -0.25(-8.68%)
Mar 14, 2023 2.870 2.950 2.840 2.880 231,905 -0.02(-0.69%)
Mar 13, 2023 2.830 2.910 2.750 2.900 435,798 -0.05(-1.69%)
Mar 10, 2023 3.010 3.060 2.910 2.950 350,352 -0.06(-1.99%)
Mar 09, 2023 3.000 3.180 2.990 3.010 336,312 +0.05(+1.69%)
Mar 08, 2023 2.970 3.060 2.900 2.960 454,954 +0.05(+1.72%)
Mar 07, 2023 2.980 3.000 2.880 2.910 279,725 -0.10(-3.32%)
Mar 06, 2023 3.060 3.060 2.970 3.010 232,078 -0.04(-1.31%)
Mar 03, 2023 2.910 3.080 2.910 3.050 289,720 +0.09(+3.04%)
Mar 02, 2023 3.000 3.030 2.920 2.960 287,557 -0.02(-0.67%)
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.