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 (%)
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%)
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.