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 (%)
May 31, 2022 6.150 6.170 5.710 5.840 3,694,223 -0.30(-4.89%)
May 30, 2022 5.840 6.140 5.840 6.140 430,132 +0.36(+6.23%)
May 27, 2022 5.620 5.780 5.590 5.780 745,985 +0.17(+3.03%)
May 26, 2022 5.850 5.850 5.610 5.610 492,908 -0.08(-1.41%)
May 25, 2022 5.600 5.760 5.550 5.690 634,338 +0.12(+2.15%)
May 24, 2022 5.320 5.580 5.300 5.570 522,142 +0.22(+4.11%)
May 20, 2022 5.350 0 +0.12(+2.29%)
May 19, 2022 4.940 5.280 4.940 5.230 440,243 +0.17(+3.36%)
May 18, 2022 5.240 5.280 4.950 5.060 526,034 -0.07(-1.36%)
May 17, 2022 5.000 5.160 4.990 5.130 491,777 +0.21(+4.27%)
May 16, 2022 4.770 5.010 4.760 4.920 430,918 +0.15(+3.14%)
May 13, 2022 4.430 4.840 4.430 4.770 810,649 +0.39(+8.90%)
May 12, 2022 4.350 4.490 4.250 4.380 564,337 +0.05(+1.15%)
May 11, 2022 4.670 4.670 4.220 4.330 709,180 -0.21(-4.63%)
May 10, 2022 4.650 4.750 4.440 4.540 359,737 -0.04(-0.87%)
May 09, 2022 4.780 4.780 4.460 4.580 587,215 -0.36(-7.29%)
May 06, 2022 4.970 5.140 4.880 4.940 250,635 -0.09(-1.79%)
May 05, 2022 5.100 5.150 4.860 5.030 355,992 -0.02(-0.40%)
May 04, 2022 5.000 5.080 4.900 5.050 1,328,522 +0.08(+1.61%)
May 03, 2022 4.710 5.030 4.710 4.970 674,995 +0.24(+5.07%)
May 02, 2022 4.710 4.830 4.630 4.730 438,829 -0.09(-1.87%)
Apr 29, 2022 4.960 5.000 4.770 4.820 312,354 -0.13(-2.63%)
Apr 28, 2022 4.920 4.990 4.800 4.950 337,034 +0.07(+1.43%)
Apr 27, 2022 4.820 4.910 4.710 4.880 306,793 +0.06(+1.24%)
Apr 26, 2022 4.780 4.930 4.730 4.820 361,961 +0.08(+1.69%)
Apr 25, 2022 4.610 4.800 4.500 4.740 591,540 -0.09(-1.86%)
Apr 22, 2022 5.060 5.060 4.820 4.830 444,789 -0.23(-4.55%)
Apr 21, 2022 5.290 5.390 5.000 5.060 441,304 -0.22(-4.17%)
Apr 20, 2022 5.330 5.400 5.250 5.280 242,745 -0.05(-0.94%)
Apr 19, 2022 5.490 5.490 5.220 5.330 375,557 -0.22(-3.96%)
Apr 18, 2022 5.460 5.640 5.400 5.550 412,709 +0.12(+2.21%)
Apr 14, 2022 5.430 0 +0.07(+1.31%)
Apr 13, 2022 5.400 5.470 5.310 5.360 553,187 +0.03(+0.56%)
Apr 12, 2022 5.400 5.500 5.300 5.330 440,387 +0.02(+0.38%)
Apr 11, 2022 5.390 5.390 5.210 5.310 474,294 -0.04(-0.75%)
Apr 08, 2022 5.230 5.400 5.190 5.350 281,004 +0.17(+3.28%)
Apr 07, 2022 5.160 5.230 5.030 5.180 277,152 +0.06(+1.17%)
Apr 06, 2022 5.180 5.310 5.090 5.120 395,094 -0.10(-1.92%)
Apr 05, 2022 5.330 5.420 5.200 5.220 308,774 -0.08(-1.51%)
Apr 04, 2022 5.350 5.430 5.260 5.300 298,135 +0.02(+0.38%)
Apr 01, 2022 5.210 5.400 5.210 5.280 278,989 -0.03(-0.56%)
Mar 31, 2022 5.300 5.410 5.260 5.310 308,036 -0.06(-1.12%)
Mar 30, 2022 5.270 5.400 5.270 5.370 448,209 +0.16(+3.07%)
Mar 29, 2022 4.940 5.230 4.810 5.210 628,215 +0.14(+2.76%)
Mar 28, 2022 4.900 5.110 4.900 5.070 338,109 -0.11(-2.12%)
Mar 25, 2022 4.850 5.220 4.840 5.180 821,181 +0.28(+5.71%)
Mar 24, 2022 5.000 5.000 4.840 4.900 385,798 -0.04(-0.81%)
Mar 23, 2022 5.010 5.100 4.940 4.940 535,825 +0.00(+0.00%)
Mar 22, 2022 4.970 4.970 4.820 4.940 374,020 -0.04(-0.80%)
Mar 21, 2022 4.830 5.010 4.820 4.980 344,480 +0.26(+5.51%)
Mar 18, 2022 4.720 4.920 4.710 4.720 284,091 -0.08(-1.67%)
Mar 17, 2022 4.790 4.960 4.740 4.800 654,349 +0.12(+2.56%)
Mar 16, 2022 4.580 4.830 4.580 4.680 583,761 +0.07(+1.52%)
Mar 15, 2022 4.530 4.890 4.420 4.610 594,634 -0.18(-3.76%)
Mar 14, 2022 5.050 5.100 4.560 4.790 642,460 -0.46(-8.76%)
Mar 11, 2022 5.290 5.330 5.110 5.250 222,085 -0.06(-1.13%)
Mar 10, 2022 5.360 5.450 5.240 5.310 454,841 +0.09(+1.72%)
Mar 09, 2022 5.300 5.640 5.200 5.220 796,501 -0.46(-8.10%)
Mar 08, 2022 5.830 5.890 5.470 5.680 733,288 +0.03(+0.53%)
Mar 07, 2022 5.570 5.850 5.440 5.650 738,428 +0.29(+5.41%)
Mar 04, 2022 5.030 5.390 5.030 5.360 1,110,424 +0.39(+7.85%)
Mar 03, 2022 5.220 5.230 4.950 4.970 234,543 -0.21(-4.05%)
Mar 02, 2022 5.240 5.310 5.080 5.180 222,320 +0.00(+0.00%)
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.