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 (%)
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%)
Nov 01, 2022 4.230 4.250 4.140 4.180 319,674 +0.07(+1.70%)
Oct 31, 2022 4.010 4.230 4.010 4.110 628,529 +0.04(+0.98%)
Oct 28, 2022 4.120 4.200 4.030 4.070 363,885 -0.10(-2.40%)
Oct 27, 2022 4.220 4.300 4.130 4.170 473,981 -0.04(-0.95%)
Oct 26, 2022 4.050 4.230 4.050 4.210 877,212 +0.15(+3.69%)
Oct 25, 2022 3.970 4.080 3.970 4.060 532,512 +0.06(+1.50%)
Oct 24, 2022 3.980 4.050 3.910 4.000 496,124 +0.05(+1.27%)
Oct 21, 2022 3.980 4.040 3.930 3.950 396,939 -0.04(-1.00%)
Oct 20, 2022 4.000 4.130 3.960 3.990 453,869 +0.00(+0.00%)
Oct 19, 2022 3.900 4.000 3.870 3.990 379,507 +0.08(+2.05%)
Oct 18, 2022 3.930 3.990 3.830 3.910 377,214 +0.01(+0.26%)
Oct 17, 2022 3.890 3.970 3.850 3.900 546,406 +0.06(+1.56%)
Oct 14, 2022 4.010 4.070 3.830 3.840 353,523 -0.20(-4.95%)
Oct 13, 2022 3.910 4.100 3.910 4.040 625,877 +0.07(+1.76%)
Oct 12, 2022 3.940 3.980 3.840 3.970 371,084 -0.02(-0.50%)
Oct 11, 2022 4.090 4.100 3.860 3.990 307,765 -0.28(-6.56%)
Oct 07, 2022 4.270 0 -0.11(-2.51%)
Oct 06, 2022 4.140 4.410 4.140 4.380 418,128 +0.21(+5.04%)
Oct 05, 2022 4.020 4.270 3.990 4.170 615,393 +0.16(+3.99%)
Oct 04, 2022 3.980 4.120 3.980 4.010 638,833 +0.11(+2.82%)
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.