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 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%)
Apr 03, 2023 2.770 2.960 2.770 2.960 876,649 +0.19(+6.86%)
Mar 31, 2023 2.750 2.800 2.750 2.770 201,676 +0.05(+1.84%)
Mar 30, 2023 2.700 2.750 2.670 2.720 118,094 +0.00(+0.00%)
Mar 29, 2023 2.700 2.760 2.690 2.720 202,742 +0.01(+0.37%)
Mar 28, 2023 2.740 2.740 2.660 2.710 161,866 +0.00(+0.00%)
Mar 27, 2023 2.630 2.720 2.560 2.710 226,562 +0.08(+3.04%)
Mar 24, 2023 2.570 2.660 2.570 2.630 301,607 -0.01(-0.38%)
Mar 23, 2023 2.690 2.740 2.590 2.640 190,877 -0.02(-0.75%)
Mar 22, 2023 2.760 2.790 2.660 2.660 162,026 -0.11(-3.97%)
Mar 21, 2023 2.770 2.840 2.720 2.770 311,050 +0.05(+1.84%)
Mar 20, 2023 2.640 2.730 2.620 2.720 251,331 +0.09(+3.42%)
Mar 17, 2023 2.680 2.750 2.620 2.630 403,766 -0.09(-3.31%)
Mar 16, 2023 2.650 2.730 2.570 2.720 420,019 +0.09(+3.42%)
Mar 15, 2023 2.750 2.760 2.470 2.630 1,133,837 -0.25(-8.68%)
Mar 14, 2023 2.870 2.950 2.840 2.880 231,905 -0.02(-0.69%)
Mar 13, 2023 2.830 2.910 2.750 2.900 435,798 -0.05(-1.69%)
Mar 10, 2023 3.010 3.060 2.910 2.950 350,352 -0.06(-1.99%)
Mar 09, 2023 3.000 3.180 2.990 3.010 336,312 +0.05(+1.69%)
Mar 08, 2023 2.970 3.060 2.900 2.960 454,954 +0.05(+1.72%)
Mar 07, 2023 2.980 3.000 2.880 2.910 279,725 -0.10(-3.32%)
Mar 06, 2023 3.060 3.060 2.970 3.010 232,078 -0.04(-1.31%)
Mar 03, 2023 2.910 3.080 2.910 3.050 289,720 +0.09(+3.04%)
Mar 02, 2023 3.000 3.030 2.920 2.960 287,557 -0.02(-0.67%)
Mar 01, 2023 2.860 2.980 2.860 2.980 327,621 +0.13(+4.56%)
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%)
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.