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 (%)
Sep 30, 2022 3.670 3.770 3.570 3.700 536,336 -0.04(-1.07%)
Sep 29, 2022 3.590 3.750 3.480 3.740 640,258 +0.08(+2.19%)
Sep 28, 2022 3.380 3.660 3.360 3.660 541,047 +0.28(+8.28%)
Sep 27, 2022 3.440 3.470 3.340 3.380 931,219 +0.01(+0.30%)
Sep 26, 2022 3.690 3.750 3.330 3.370 683,486 -0.33(-8.92%)
Sep 23, 2022 4.000 4.000 3.600 3.700 960,360 -0.43(-10.41%)
Sep 22, 2022 4.390 4.450 4.100 4.130 515,738 -0.19(-4.40%)
Sep 21, 2022 4.520 4.560 4.310 4.320 364,644 -0.16(-3.57%)
Sep 20, 2022 4.640 4.640 4.430 4.480 400,888 -0.16(-3.45%)
Sep 19, 2022 4.500 4.660 4.390 4.640 537,539 -0.02(-0.43%)
Sep 16, 2022 4.730 4.730 4.550 4.660 702,513 -0.09(-1.89%)
Sep 15, 2022 4.810 4.920 4.740 4.750 352,474 -0.12(-2.46%)
Sep 14, 2022 4.810 4.990 4.780 4.870 1,021,092 +0.11(+2.31%)
Sep 13, 2022 4.800 4.840 4.730 4.760 225,842 -0.07(-1.45%)
Sep 12, 2022 4.790 4.880 4.740 4.830 285,007 +0.05(+1.05%)
Sep 09, 2022 4.560 4.800 4.560 4.780 513,004 +0.30(+6.70%)
Sep 08, 2022 4.450 4.540 4.410 4.480 369,179 +0.03(+0.67%)
Sep 07, 2022 4.540 4.560 4.400 4.450 412,124 -0.22(-4.71%)
Sep 06, 2022 4.800 4.860 4.580 4.670 545,580 -0.03(-0.64%)
Sep 02, 2022 4.700 0 +0.08(+1.73%)
Sep 01, 2022 4.880 4.880 4.570 4.620 587,021 -0.26(-5.33%)
Aug 31, 2022 4.850 5.050 4.780 4.880 517,234 -0.06(-1.21%)
Aug 30, 2022 5.070 5.070 4.900 4.940 335,288 -0.19(-3.70%)
Aug 29, 2022 4.950 5.200 4.910 5.130 319,581 +0.12(+2.40%)
Aug 26, 2022 5.060 5.170 5.010 5.010 342,316 -0.05(-0.99%)
Aug 25, 2022 4.970 5.090 4.960 5.060 453,857 +0.13(+2.64%)
Aug 24, 2022 4.730 4.960 4.730 4.930 472,791 +0.23(+4.89%)
Aug 23, 2022 4.550 4.780 4.550 4.700 526,409 +0.19(+4.21%)
Aug 22, 2022 4.460 4.520 4.350 4.510 589,264 +0.01(+0.22%)
Aug 19, 2022 4.610 4.650 4.490 4.500 348,860 -0.05(-1.10%)
Aug 18, 2022 4.350 4.640 4.350 4.550 1,213,739 +0.27(+6.31%)
Aug 17, 2022 4.270 4.400 4.220 4.280 404,070 -0.01(-0.23%)
Aug 16, 2022 4.370 4.490 4.230 4.290 596,570 -0.01(-0.23%)
Aug 15, 2022 4.110 4.370 4.030 4.300 712,300 +0.00(+0.00%)
Aug 12, 2022 4.150 4.420 4.110 4.300 1,629,231 +0.14(+3.37%)
Aug 11, 2022 4.030 4.190 3.990 4.160 4,875,554 +0.17(+4.26%)
Aug 10, 2022 4.040 4.040 3.900 3.990 848,057 -0.02(-0.50%)
Aug 09, 2022 4.000 4.030 3.950 4.010 328,259 +0.07(+1.78%)
Aug 08, 2022 3.800 3.940 3.760 3.940 429,269 +0.09(+2.34%)
Aug 05, 2022 3.610 3.890 3.610 3.850 380,738 +0.17(+4.62%)
Aug 04, 2022 3.860 3.880 3.680 3.680 809,486 -0.25(-6.36%)
Aug 03, 2022 4.090 4.110 3.840 3.930 677,221 -0.13(-3.20%)
Aug 02, 2022 4.240 4.240 4.030 4.060 470,959 -0.23(-5.36%)
Jul 29, 2022 4.290 0 +0.20(+4.89%)
Jul 28, 2022 4.060 4.190 4.020 4.090 850,186 +0.09(+2.25%)
Jul 27, 2022 3.850 4.030 3.850 4.000 607,280 +0.13(+3.36%)
Jul 26, 2022 3.900 3.980 3.790 3.870 538,406 +0.03(+0.78%)
Jul 25, 2022 3.650 3.890 3.610 3.840 617,448 +0.21(+5.79%)
Jul 22, 2022 3.740 3.790 3.630 3.630 547,437 -0.08(-2.16%)
Jul 21, 2022 3.740 3.800 3.620 3.710 481,616 -0.15(-3.89%)
Jul 20, 2022 3.820 3.890 3.730 3.860 397,066 +0.01(+0.26%)
Jul 19, 2022 3.760 3.880 3.740 3.850 861,754 +0.08(+2.12%)
Jul 18, 2022 3.580 3.810 3.560 3.770 1,214,994 +0.24(+6.80%)
Jul 15, 2022 3.520 3.610 3.390 3.530 565,801 +0.09(+2.62%)
Jul 14, 2022 3.380 3.460 3.260 3.440 877,714 -0.07(-1.99%)
Jul 13, 2022 3.460 3.580 3.440 3.510 537,145 -0.03(-0.85%)
Jul 12, 2022 3.710 3.790 3.520 3.540 693,929 -0.29(-7.57%)
Jul 11, 2022 3.740 3.890 3.640 3.830 1,113,233 +0.03(+0.79%)
Jul 08, 2022 3.750 3.880 3.640 3.800 379,964 +0.07(+1.88%)
Jul 07, 2022 3.640 3.790 3.640 3.730 537,461 +0.26(+7.49%)
Jul 06, 2022 3.710 3.850 3.380 3.470 785,831 -0.33(-8.68%)
Jul 05, 2022 3.900 3.930 3.680 3.800 1,068,839 -0.23(-5.71%)
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.