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 (%)
Apr 30, 2021 1.690 1.690 1.610 1.610 16,052 -0.06(-3.59%)
Apr 29, 2021 1.610 1.710 1.600 1.670 180,835 +0.07(+4.37%)
Apr 28, 2021 1.500 1.620 1.500 1.600 29,873 +0.09(+5.96%)
Apr 27, 2021 1.560 1.560 1.510 1.510 42,554 -0.04(-2.58%)
Apr 26, 2021 1.590 1.590 1.500 1.550 30,317 -0.05(-3.13%)
Apr 23, 2021 1.500 1.600 1.500 1.600 17,173 +0.05(+3.23%)
Apr 22, 2021 1.510 1.550 1.420 1.550 64,763 +0.04(+2.65%)
Apr 21, 2021 1.500 1.580 1.500 1.510 46,471 -0.04(-2.58%)
Apr 20, 2021 1.620 1.630 1.550 1.550 87,759 -0.06(-3.73%)
Apr 19, 2021 1.610 1.630 1.560 1.610 53,895 -0.04(-2.42%)
Apr 16, 2021 1.690 1.690 1.640 1.650 40,264 -0.05(-2.94%)
Apr 15, 2021 1.590 1.700 1.580 1.700 152,465 +0.05(+3.03%)
Apr 14, 2021 1.500 1.650 1.500 1.650 135,017 +0.13(+8.55%)
Apr 13, 2021 1.450 1.550 1.440 1.520 167,524 +0.06(+4.11%)
Apr 12, 2021 1.500 1.570 1.420 1.460 293,876 -0.09(-5.81%)
Apr 09, 2021 1.610 1.610 1.510 1.550 52,720 -0.01(-0.64%)
Apr 08, 2021 1.560 1.600 1.550 1.560 92,626 -0.06(-3.70%)
Apr 07, 2021 1.640 1.640 1.550 1.620 71,047 -0.01(-0.61%)
Apr 06, 2021 1.670 1.750 1.620 1.630 249,425 -0.01(-0.61%)
Apr 05, 2021 1.720 1.720 1.640 1.640 27,709 -0.07(-4.09%)
Apr 01, 2021 1.710 1.710 1.710 0 +0.09(+5.56%)
Mar 31, 2021 1.670 1.670 1.570 1.620 69,919 -0.03(-1.82%)
Mar 30, 2021 1.540 1.650 1.530 1.650 45,211 +0.05(+3.12%)
Mar 29, 2021 1.630 1.660 1.560 1.600 71,834 -0.03(-1.84%)
Mar 26, 2021 1.680 1.700 1.560 1.630 192,154 -0.01(-0.61%)
Mar 25, 2021 1.560 1.640 1.490 1.640 133,479 +0.02(+1.23%)
Mar 24, 2021 1.720 1.770 1.490 1.620 245,731 -0.04(-2.41%)
Mar 23, 2021 1.710 1.780 1.620 1.660 267,395 -0.15(-8.29%)
Mar 22, 2021 1.870 1.870 1.810 1.810 43,969 -0.01(-0.55%)
Mar 19, 2021 1.710 1.880 1.710 1.820 83,409 +0.12(+7.06%)
Mar 18, 2021 1.810 1.880 1.700 1.700 129,915 -0.15(-8.11%)
Mar 17, 2021 1.750 1.920 1.750 1.850 121,063 +0.10(+5.71%)
Mar 16, 2021 1.820 1.850 1.700 1.750 138,865 -0.07(-3.85%)
Mar 15, 2021 1.790 1.910 1.770 1.820 104,301 -0.04(-2.15%)
Mar 12, 2021 1.860 1.940 1.810 1.860 230,154 -0.10(-5.10%)
Mar 11, 2021 1.960 1.990 1.940 1.960 103,628 +0.03(+1.55%)
Mar 10, 2021 1.990 1.990 1.890 1.930 203,041 -0.06(-3.02%)
Mar 09, 2021 1.890 2.000 1.840 1.990 221,820 +0.12(+6.42%)
Mar 08, 2021 1.900 1.900 1.820 1.870 178,816 -0.02(-1.06%)
Mar 05, 2021 1.720 1.900 1.720 1.890 150,357 +0.19(+11.18%)
Mar 04, 2021 1.750 1.820 1.690 1.700 196,003 -0.02(-1.16%)
Mar 03, 2021 1.710 1.750 1.630 1.720 290,748 +0.10(+6.17%)
Mar 02, 2021 1.610 1.690 1.600 1.620 244,434 -0.07(-4.14%)
Mar 01, 2021 1.700 1.750 1.650 1.690 139,004 +0.02(+1.20%)
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%)
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.