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 (%)
May 31, 2021 1.630 1.730 1.600 1.720 233,215 +0.11(+6.83%)
May 28, 2021 1.630 1.630 1.560 1.610 158,849 +0.01(+0.63%)
May 27, 2021 1.560 1.620 1.560 1.600 2,453,657 +0.00(+0.00%)
May 26, 2021 1.550 1.620 1.520 1.600 590,541 +0.05(+3.23%)
May 25, 2021 1.570 1.590 1.530 1.550 144,012 -0.05(-3.13%)
May 21, 2021 1.600 1.600 1.600 0 +0.01(+0.63%)
May 20, 2021 1.580 1.590 1.580 1.590 14,480 -0.03(-1.85%)
May 19, 2021 1.620 1.640 1.540 1.620 79,327 -0.03(-1.82%)
May 18, 2021 1.680 1.680 1.600 1.650 73,342 -0.05(-2.94%)
May 17, 2021 1.700 1.720 1.630 1.700 102,463 +0.01(+0.59%)
May 14, 2021 1.620 1.720 1.620 1.690 73,820 +0.05(+3.05%)
May 13, 2021 1.620 1.660 1.610 1.640 60,241 -0.07(-4.09%)
May 12, 2021 1.650 1.710 1.640 1.710 130,921 +0.03(+1.79%)
May 11, 2021 1.640 1.750 1.590 1.680 36,629 -0.03(-1.75%)
May 10, 2021 1.810 1.810 1.650 1.710 47,774 -0.01(-0.58%)
May 07, 2021 1.760 1.820 1.680 1.720 93,455 -0.03(-1.71%)
May 06, 2021 1.760 1.890 1.740 1.750 112,635 -0.05(-2.78%)
May 05, 2021 1.720 1.860 1.720 1.800 299,579 +0.10(+5.88%)
May 04, 2021 1.670 1.790 1.650 1.700 607,160 +0.03(+1.80%)
May 03, 2021 1.640 1.720 1.610 1.670 38,086 +0.06(+3.73%)
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%)
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.