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 28, 2023 2.880 2.920 2.820 2.850 917,805 -0.03(-1.04%)
Feb 27, 2023 2.810 2.910 2.750 2.880 268,208 +0.10(+3.60%)
Feb 24, 2023 2.700 2.800 2.700 2.780 322,116 +0.03(+1.09%)
Feb 23, 2023 2.700 2.780 2.660 2.750 292,164 +0.09(+3.38%)
Feb 22, 2023 2.740 2.740 2.640 2.660 343,744 -0.06(-2.21%)
Feb 21, 2023 2.810 2.830 2.710 2.720 352,671 -0.06(-2.16%)
Feb 17, 2023 2.780 0 -0.21(-7.02%)
Feb 16, 2023 2.940 3.000 2.920 2.990 212,589 +0.02(+0.67%)
Feb 15, 2023 2.970 2.990 2.890 2.970 301,357 -0.03(-1.00%)
Feb 14, 2023 2.990 3.010 2.950 3.000 354,743 +0.00(+0.00%)
Feb 13, 2023 3.090 3.090 2.970 3.000 494,595 -0.05(-1.64%)
Feb 10, 2023 3.010 3.090 3.010 3.050 319,625 +0.03(+0.99%)
Feb 09, 2023 2.970 3.040 2.970 3.020 289,977 +0.02(+0.67%)
Feb 08, 2023 3.100 3.110 3.000 3.000 293,101 -0.09(-2.91%)
Feb 07, 2023 2.870 3.090 2.860 3.090 735,997 +0.25(+8.80%)
Feb 06, 2023 2.900 2.920 2.830 2.840 214,430 -0.06(-2.07%)
Feb 03, 2023 2.870 2.950 2.860 2.900 468,555 +0.02(+0.69%)
Feb 02, 2023 2.970 2.970 2.850 2.880 552,413 -0.06(-2.04%)
Feb 01, 2023 2.960 3.000 2.880 2.940 800,027 -0.02(-0.68%)
Jan 31, 2023 2.860 2.960 2.810 2.960 428,896 +0.07(+2.42%)
Jan 30, 2023 2.980 2.980 2.870 2.890 427,180 -0.13(-4.30%)
Jan 27, 2023 3.030 3.070 2.960 3.020 432,389 -0.02(-0.66%)
Jan 26, 2023 3.050 3.090 2.990 3.040 243,715 -0.01(-0.33%)
Jan 25, 2023 3.010 3.050 2.930 3.050 415,675 +0.03(+0.99%)
Jan 24, 2023 3.060 3.090 3.010 3.020 496,288 -0.09(-2.89%)
Jan 23, 2023 3.140 3.180 3.070 3.110 329,739 -0.01(-0.32%)
Jan 20, 2023 3.110 3.160 3.080 3.120 190,990 +0.00(+0.00%)
Jan 19, 2023 3.130 3.140 3.030 3.120 291,561 -0.01(-0.32%)
Jan 18, 2023 3.190 3.290 3.130 3.130 707,535 -0.02(-0.63%)
Jan 17, 2023 3.060 3.170 3.000 3.150 699,172 +0.14(+4.65%)
Jan 16, 2023 3.030 3.040 3.000 3.010 360,441 -0.02(-0.66%)
Jan 13, 2023 3.040 3.100 2.980 3.030 624,987 -0.01(-0.33%)
Jan 12, 2023 2.970 3.080 2.950 3.040 900,745 +0.12(+4.11%)
Jan 11, 2023 2.890 2.990 2.890 2.920 808,916 +0.03(+1.04%)
Jan 10, 2023 2.860 2.910 2.810 2.890 418,858 +0.01(+0.35%)
Jan 09, 2023 2.860 2.950 2.820 2.880 491,406 +0.08(+2.86%)
Jan 06, 2023 2.730 2.810 2.730 2.800 333,144 +0.09(+3.32%)
Jan 05, 2023 2.690 2.770 2.680 2.710 716,186 +0.00(+0.00%)
Jan 04, 2023 2.770 2.780 2.680 2.710 735,100 -0.06(-2.17%)
Jan 03, 2023 2.970 3.000 2.750 2.770 766,267 -0.23(-7.67%)
Dec 30, 2022 3.000 0 +0.01(+0.33%)
Dec 29, 2022 2.920 3.010 2.920 2.990 471,264 +0.05(+1.70%)
Dec 28, 2022 3.110 3.120 2.920 2.940 1,075,521 -0.23(-7.26%)
Dec 23, 2022 3.170 0 +0.25(+8.56%)
Dec 22, 2022 3.050 3.060 2.890 2.920 1,114,960 -0.11(-3.63%)
Dec 21, 2022 2.840 3.060 2.840 3.030 796,065 +0.20(+7.07%)
Dec 20, 2022 2.740 2.860 2.710 2.830 988,405 +0.09(+3.28%)
Dec 19, 2022 2.910 2.930 2.680 2.740 2,117,796 -0.20(-6.80%)
Dec 16, 2022 3.010 3.030 2.890 2.940 1,059,299 -0.14(-4.55%)
Dec 15, 2022 3.050 3.080 2.970 3.080 802,865 -0.02(-0.65%)
Dec 14, 2022 3.080 3.120 3.010 3.100 508,632 +0.05(+1.64%)
Dec 13, 2022 3.060 3.130 2.930 3.050 1,585,105 +0.08(+2.69%)
Dec 12, 2022 3.060 3.090 2.950 2.970 1,015,160 -0.09(-2.94%)
Dec 09, 2022 3.020 3.060 2.950 3.060 779,060 +0.03(+0.99%)
Dec 08, 2022 3.190 3.190 2.990 3.030 618,324 -0.06(-1.94%)
Dec 07, 2022 3.080 3.180 2.980 3.090 769,130 +0.01(+0.32%)
Dec 06, 2022 3.290 3.350 3.080 3.080 1,268,017 -0.22(-6.67%)
Dec 05, 2022 3.400 3.470 3.260 3.300 1,100,302 -0.05(-1.49%)
Dec 02, 2022 3.370 3.450 3.330 3.350 318,540 -0.02(-0.59%)
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.