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 (%)
Jan 31, 2023 2.860 2.960 2.810 2.960 428,896 +0.07(+2.42%)
Jan 30, 2023 2.980 2.980 2.870 2.890 427,180 -0.13(-4.30%)
Jan 27, 2023 3.030 3.070 2.960 3.020 432,389 -0.02(-0.66%)
Jan 26, 2023 3.050 3.090 2.990 3.040 243,715 -0.01(-0.33%)
Jan 25, 2023 3.010 3.050 2.930 3.050 415,675 +0.03(+0.99%)
Jan 24, 2023 3.060 3.090 3.010 3.020 496,288 -0.09(-2.89%)
Jan 23, 2023 3.140 3.180 3.070 3.110 329,739 -0.01(-0.32%)
Jan 20, 2023 3.110 3.160 3.080 3.120 190,990 +0.00(+0.00%)
Jan 19, 2023 3.130 3.140 3.030 3.120 291,561 -0.01(-0.32%)
Jan 18, 2023 3.190 3.290 3.130 3.130 707,535 -0.02(-0.63%)
Jan 17, 2023 3.060 3.170 3.000 3.150 699,172 +0.14(+4.65%)
Jan 16, 2023 3.030 3.040 3.000 3.010 360,441 -0.02(-0.66%)
Jan 13, 2023 3.040 3.100 2.980 3.030 624,987 -0.01(-0.33%)
Jan 12, 2023 2.970 3.080 2.950 3.040 900,745 +0.12(+4.11%)
Jan 11, 2023 2.890 2.990 2.890 2.920 808,916 +0.03(+1.04%)
Jan 10, 2023 2.860 2.910 2.810 2.890 418,858 +0.01(+0.35%)
Jan 09, 2023 2.860 2.950 2.820 2.880 491,406 +0.08(+2.86%)
Jan 06, 2023 2.730 2.810 2.730 2.800 333,144 +0.09(+3.32%)
Jan 05, 2023 2.690 2.770 2.680 2.710 716,186 +0.00(+0.00%)
Jan 04, 2023 2.770 2.780 2.680 2.710 735,100 -0.06(-2.17%)
Jan 03, 2023 2.970 3.000 2.750 2.770 766,267 -0.23(-7.67%)
Dec 30, 2022 3.000 0 +0.01(+0.33%)
Dec 29, 2022 2.920 3.010 2.920 2.990 471,264 +0.05(+1.70%)
Dec 28, 2022 3.110 3.120 2.920 2.940 1,075,521 -0.23(-7.26%)
Dec 23, 2022 3.170 0 +0.25(+8.56%)
Dec 22, 2022 3.050 3.060 2.890 2.920 1,114,960 -0.11(-3.63%)
Dec 21, 2022 2.840 3.060 2.840 3.030 796,065 +0.20(+7.07%)
Dec 20, 2022 2.740 2.860 2.710 2.830 988,405 +0.09(+3.28%)
Dec 19, 2022 2.910 2.930 2.680 2.740 2,117,796 -0.20(-6.80%)
Dec 16, 2022 3.010 3.030 2.890 2.940 1,059,299 -0.14(-4.55%)
Dec 15, 2022 3.050 3.080 2.970 3.080 802,865 -0.02(-0.65%)
Dec 14, 2022 3.080 3.120 3.010 3.100 508,632 +0.05(+1.64%)
Dec 13, 2022 3.060 3.130 2.930 3.050 1,585,105 +0.08(+2.69%)
Dec 12, 2022 3.060 3.090 2.950 2.970 1,015,160 -0.09(-2.94%)
Dec 09, 2022 3.020 3.060 2.950 3.060 779,060 +0.03(+0.99%)
Dec 08, 2022 3.190 3.190 2.990 3.030 618,324 -0.06(-1.94%)
Dec 07, 2022 3.080 3.180 2.980 3.090 769,130 +0.01(+0.32%)
Dec 06, 2022 3.290 3.350 3.080 3.080 1,268,017 -0.22(-6.67%)
Dec 05, 2022 3.400 3.470 3.260 3.300 1,100,302 -0.05(-1.49%)
Dec 02, 2022 3.370 3.450 3.330 3.350 318,540 -0.02(-0.59%)
Dec 01, 2022 3.460 3.550 3.360 3.370 570,708 -0.03(-0.88%)
Nov 30, 2022 3.590 3.590 3.400 3.400 1,510,274 +0.00(+0.00%)
Nov 29, 2022 3.330 3.480 3.310 3.400 782,653 +0.10(+3.03%)
Nov 28, 2022 3.310 3.360 3.260 3.300 472,779 -0.08(-2.37%)
Nov 25, 2022 3.450 3.480 3.370 3.380 404,102 -0.05(-1.46%)
Nov 24, 2022 3.450 3.460 3.380 3.430 213,383 -0.03(-0.87%)
Nov 23, 2022 3.340 3.560 3.300 3.460 626,632 +0.05(+1.47%)
Nov 22, 2022 3.310 3.450 3.310 3.410 668,040 +0.12(+3.65%)
Nov 21, 2022 3.290 3.330 3.130 3.290 1,701,673 -0.04(-1.20%)
Nov 18, 2022 3.300 3.350 3.230 3.330 1,005,032 -0.03(-0.89%)
Nov 17, 2022 3.420 3.420 3.220 3.360 1,058,468 -0.09(-2.61%)
Nov 16, 2022 3.620 3.620 3.440 3.450 1,095,327 -0.17(-4.70%)
Nov 15, 2022 3.550 3.650 3.510 3.620 613,165 +0.10(+2.84%)
Nov 14, 2022 3.410 3.620 3.380 3.520 1,636,468 +0.04(+1.15%)
Nov 11, 2022 3.550 3.550 3.370 3.480 1,531,933 -0.04(-1.14%)
Nov 10, 2022 3.610 3.610 3.240 3.520 2,489,862 -0.06(-1.68%)
Nov 09, 2022 4.100 4.130 3.510 3.580 3,261,429 -0.93(-20.62%)
Nov 08, 2022 4.590 4.600 4.460 4.510 426,481 -0.07(-1.53%)
Nov 07, 2022 4.560 4.600 4.500 4.580 366,719 +0.03(+0.66%)
Nov 04, 2022 4.360 4.590 4.340 4.550 741,784 +0.26(+6.06%)
Nov 03, 2022 4.190 4.340 4.180 4.290 279,376 +0.07(+1.66%)
Nov 02, 2022 4.170 4.340 4.110 4.220 481,309 +0.04(+0.96%)
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.