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 (%)
Oct 29, 2021 3.000 3.070 2.970 3.040 248,296 -0.02(-0.65%)
Oct 28, 2021 3.060 3.080 2.950 3.060 569,947 +0.06(+2.00%)
Oct 27, 2021 2.990 3.070 2.940 3.000 381,966 +0.00(+0.00%)
Oct 26, 2021 3.100 3.000 481,833 -0.03(-0.99%)
Oct 25, 2021 2.840 3.090 2.840 3.030 547,405 +0.18(+6.32%)
Oct 22, 2021 2.840 2.880 2.810 2.850 451,180 +0.03(+1.06%)
Oct 21, 2021 2.840 2.840 2.750 2.820 182,226 +0.01(+0.36%)
Oct 20, 2021 2.670 2.840 2.660 2.810 400,401 +0.14(+5.24%)
Oct 19, 2021 2.650 2.720 2.550 2.670 3,149,171 +0.00(+0.00%)
Oct 18, 2021 2.880 2.880 2.650 2.670 243,065 -0.10(-3.61%)
Oct 15, 2021 2.820 2.850 2.710 2.770 155,866 +0.01(+0.36%)
Oct 14, 2021 2.830 2.960 2.720 2.760 253,955 +0.06(+2.22%)
Oct 13, 2021 2.720 2.760 2.620 2.700 62,144 +0.00(+0.00%)
Oct 12, 2021 2.730 2.820 2.700 2.700 158,668 -0.03(-1.10%)
Oct 08, 2021 2.730 2.730 2.730 0 -0.02(-0.73%)
Oct 07, 2021 2.750 2.860 2.710 2.750 172,302 +0.05(+1.85%)
Oct 06, 2021 2.670 2.710 2.600 2.700 66,328 +0.02(+0.75%)
Oct 05, 2021 2.650 2.700 2.590 2.680 208,643 +0.08(+3.08%)
Oct 04, 2021 2.650 2.790 2.600 2.600 118,669 -0.04(-1.52%)
Oct 01, 2021 2.670 2.700 2.620 2.640 150,317 -0.01(-0.38%)
Sep 30, 2021 2.560 2.690 2.440 2.650 126,283 +0.14(+5.58%)
Sep 29, 2021 2.530 2.660 2.440 2.510 116,198 +0.00(+0.00%)
Sep 28, 2021 2.800 2.800 2.400 2.510 201,088 -0.17(-6.34%)
Sep 27, 2021 2.680 2.750 2.630 2.680 253,596 +0.08(+3.08%)
Sep 24, 2021 2.640 2.730 2.560 2.600 215,990 +0.01(+0.39%)
Sep 23, 2021 2.470 2.660 2.440 2.590 152,643 +0.16(+6.58%)
Sep 22, 2021 2.210 2.490 2.200 2.430 291,477 +0.24(+10.96%)
Sep 21, 2021 2.160 2.250 2.160 2.190 100,233 +0.00(+0.00%)
Sep 20, 2021 2.170 2.240 2.040 2.190 256,923 -0.06(-2.67%)
Sep 17, 2021 2.230 2.250 2.190 2.250 208,769 +0.04(+1.81%)
Sep 16, 2021 2.260 2.260 2.160 2.210 69,829 -0.02(-0.90%)
Sep 15, 2021 2.040 2.270 2.040 2.230 1,865,133 +0.19(+9.31%)
Sep 14, 2021 2.020 2.100 2.010 2.040 284,171 -0.01(-0.49%)
Sep 13, 2021 2.000 2.050 1.920 2.050 224,019 +0.07(+3.54%)
Sep 10, 2021 1.960 2.020 1.910 1.980 69,113 -0.01(-0.50%)
Sep 09, 2021 1.930 1.990 1.910 1.990 116,106 +0.04(+2.05%)
Sep 08, 2021 1.870 2.000 1.870 1.950 1,525,705 +0.04(+2.09%)
Sep 07, 2021 1.890 1.990 1.840 1.910 32,462 -0.10(-4.98%)
Sep 03, 2021 2.010 2.010 2.010 0 +0.05(+2.55%)
Sep 02, 2021 1.910 2.000 1.900 1.960 93,305 +0.04(+2.08%)
Sep 01, 2021 1.830 1.950 1.790 1.920 45,452 +0.07(+3.78%)
Aug 31, 2021 1.820 1.860 1.800 1.850 31,853 +0.00(+0.00%)
Aug 30, 2021 1.890 1.930 1.840 1.850 50,235 -0.03(-1.60%)
Aug 27, 2021 1.860 1.930 1.850 1.880 38,790 +0.01(+0.53%)
Aug 26, 2021 1.850 1.920 1.850 1.870 50,599 +0.05(+2.75%)
Aug 25, 2021 1.890 1.940 1.790 1.820 44,272 -0.04(-2.15%)
Aug 24, 2021 1.850 1.940 1.800 1.860 45,991 +0.01(+0.54%)
Aug 23, 2021 1.760 1.940 1.760 1.850 49,497 +0.03(+1.65%)
Aug 20, 2021 1.630 1.880 1.620 1.820 57,776 +0.12(+7.06%)
Aug 19, 2021 1.710 1.720 1.540 1.700 256,641 -0.09(-5.03%)
Aug 18, 2021 1.960 1.960 1.790 1.790 60,820 -0.03(-1.65%)
Aug 17, 2021 1.910 1.910 1.820 1.820 69,499 -0.08(-4.21%)
Aug 16, 2021 1.950 2.000 1.840 1.900 90,446 -0.07(-3.55%)
Aug 13, 2021 2.000 2.040 1.950 1.970 49,698 -0.03(-1.50%)
Aug 12, 2021 2.100 2.100 2.000 2.000 35,121 -0.08(-3.85%)
Aug 11, 2021 2.000 2.100 1.980 2.080 596,585 +0.08(+4.00%)
Aug 10, 2021 1.930 2.020 1.930 2.000 57,317 +0.05(+2.56%)
Aug 09, 2021 2.000 2.000 1.910 1.950 167,674 -0.08(-3.94%)
Aug 06, 2021 2.030 2.070 2.030 2.030 48,623 -0.05(-2.40%)
Aug 05, 2021 2.020 2.080 2.020 2.080 26,554 +0.07(+3.48%)
Aug 04, 2021 2.120 2.120 2.010 2.010 65,540 -0.10(-4.74%)
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.