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 (%)
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%)
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.