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 (%)
Feb 26, 2021 1.730 1.750 1.520 1.670 116,815 -0.11(-6.18%)
Feb 25, 2021 1.910 1.920 1.740 1.780 206,655 -0.13(-6.81%)
Feb 24, 2021 1.750 1.990 1.720 1.910 248,456 +0.17(+9.77%)
Feb 23, 2021 1.750 1.750 1.610 1.740 333,781 +0.15(+9.43%)
Feb 22, 2021 1.400 1.650 1.380 1.590 489,676 +0.16(+11.19%)
Feb 19, 2021 1.390 1.450 1.350 1.430 174,605 +0.08(+5.93%)
Feb 18, 2021 1.380 1.390 1.340 1.350 299,761 -0.03(-2.17%)
Feb 17, 2021 1.400 1.400 1.340 1.380 83,234 +0.01(+0.73%)
Feb 16, 2021 1.400 1.400 1.350 1.370 174,650 -0.05(-3.52%)
Feb 12, 2021 1.420 1.420 1.420 0 +0.10(+7.58%)
Feb 11, 2021 1.330 1.490 1.280 1.320 283,830 +0.05(+3.94%)
Feb 10, 2021 1.200 1.300 1.180 1.270 280,339 +0.09(+7.63%)
Feb 09, 2021 1.240 1.240 1.100 1.180 68,852 -0.01(-0.84%)
Feb 08, 2021 1.200 1.300 1.170 1.190 417,333 +0.14(+13.33%)
Feb 05, 2021 0.9200 1.100 0.9100 1.050 310,839 +0.14(+15.38%)
Feb 04, 2021 0.9100 0.9300 0.9000 0.9100 174,455 +0.03(+3.41%)
Feb 03, 2021 0.8800 0.9000 0.8800 0.8800 150,000 +0.02(+2.33%)
Feb 02, 2021 0.8400 0.8900 0.8400 0.8600 3,266,371 +0.03(+3.61%)
Feb 01, 2021 0.8100 0.8400 0.8100 0.8300 67,048 +0.05(+6.41%)
Jan 29, 2021 0.8100 0.9000 0.7800 0.7800 177,723 -0.04(-4.88%)
Jan 28, 2021 0.8500 0.8500 0.7700 0.8200 207,252 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8300 0.8100 0.8200 35,738 +0.00(+0.00%)
Jan 26, 2021 0.8300 0.8400 0.8200 0.8200 27,240 -0.02(-2.38%)
Jan 25, 2021 0.8300 0.8800 0.8300 0.8400 85,067 +0.01(+1.20%)
Jan 22, 2021 0.8600 0.8600 0.8200 0.8300 113,282 -0.01(-1.19%)
Jan 21, 2021 0.8500 0.8900 0.8200 0.8400 30,486 -0.01(-1.18%)
Jan 20, 2021 0.8500 0.8800 0.8400 0.8500 3,249,415 +0.00(+0.00%)
Jan 19, 2021 0.8100 0.8600 0.7600 0.8500 1,979,998 +0.05(+6.25%)
Jan 18, 2021 0.9100 0.9100 0.8000 0.8000 187,646 -0.10(-11.11%)
Jan 15, 2021 0.8500 0.9700 0.8500 0.9000 83,810 +0.05(+5.88%)
Jan 14, 2021 0.8200 0.8600 0.8200 0.8500 851,861 +0.04(+4.94%)
Jan 13, 2021 0.8000 0.8300 0.7900 0.8100 97,468 +0.02(+2.53%)
Jan 12, 2021 0.7300 0.8400 0.7200 0.7900 291,808 +0.09(+12.86%)
Jan 11, 2021 0.7000 0.7400 0.6700 0.7000 84,497 +0.02(+2.94%)
Jan 08, 2021 0.7000 0.7000 0.6800 0.6800 125,908 -0.02(-2.86%)
Jan 07, 2021 0.7100 0.7400 0.7000 0.7000 111,651 -0.02(-2.78%)
Jan 06, 2021 0.7000 0.7200 0.6700 0.7200 95,571 +0.02(+2.86%)
Jan 05, 2021 0.6800 0.7000 0.6700 0.7000 86,675 +0.03(+4.48%)
Jan 04, 2021 0.6800 0.6800 0.6400 0.6700 62,943 +0.00(+0.00%)
Dec 31, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 30, 2020 0.6800 0.6800 0.6600 0.6600 33,033 +0.02(+3.13%)
Dec 29, 2020 0.6700 0.6800 0.6400 0.6400 59,978 -0.04(-5.88%)
Dec 24, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Dec 23, 2020 0.6900 0.7100 0.6900 0.7000 65,974 +0.04(+6.06%)
Dec 22, 2020 0.6600 0.6900 0.6500 0.6600 35,133 -0.03(-4.35%)
Dec 21, 2020 0.6700 0.6900 0.6500 0.6900 35,214 -0.02(-2.82%)
Dec 18, 2020 0.7200 0.7200 0.7000 0.7100 33,958 -0.02(-2.74%)
Dec 17, 2020 0.7300 0.7300 0.7000 0.7300 50,501 -0.01(-1.35%)
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.