Breaking News Bar

Business News and Information

Pinnacle Renewable Holdings Inc (TSX: PL )

6.050 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 6.060 6.180 6.040 6.050 59,017 -0.06(-0.98%)
Sep 23, 2020 6.280 6.310 6.050 6.110 88,280 -0.17(-2.71%)
Sep 22, 2020 6.250 6.500 6.250 6.280 26,214 +0.03(+0.48%)
Sep 21, 2020 6.380 6.380 6.060 6.250 77,219 -0.06(-0.95%)
Sep 18, 2020 6.370 6.420 6.220 6.310 63,194 -0.02(-0.32%)
Sep 17, 2020 6.150 6.390 6.150 6.330 70,608 +0.17(+2.76%)
Sep 16, 2020 6.160 6.220 6.000 6.160 1,211,813 -0.03(-0.48%)
Sep 15, 2020 6.290 6.320 6.170 6.190 41,476 -0.18(-2.83%)
Sep 14, 2020 6.320 6.420 6.300 6.370 36,150 +0.09(+1.43%)
Sep 11, 2020 6.090 6.320 6.070 6.280 66,298 +0.23(+3.80%)
Sep 10, 2020 6.240 6.440 6.050 6.050 111,660 -0.18(-2.89%)
Sep 09, 2020 6.160 6.260 6.080 6.230 70,095 +0.15(+2.47%)
Sep 08, 2020 6.200 6.250 6.030 6.080 41,753 -0.12(-1.94%)
Sep 04, 2020 6.200 6.200 6.200 0 +0.01(+0.16%)
Sep 03, 2020 6.460 6.460 6.060 6.190 90,070 -0.12(-1.90%)
Sep 02, 2020 6.430 6.540 6.310 6.310 58,838 -0.25(-3.81%)
Sep 01, 2020 6.500 6.600 6.450 6.560 59,980 +0.02(+0.31%)
Aug 31, 2020 6.600 6.800 6.470 6.540 101,577 -0.14(-2.10%)
Aug 28, 2020 6.440 6.850 6.370 6.680 154,532 +0.30(+4.70%)
Aug 27, 2020 6.250 6.400 6.180 6.380 56,757 +0.13(+2.08%)
Aug 26, 2020 6.270 6.390 6.250 6.250 28,891 -0.14(-2.19%)
Aug 25, 2020 6.480 6.480 6.300 6.390 76,578 -0.07(-1.08%)
Aug 24, 2020 6.160 6.470 6.040 6.460 111,122 +0.42(+6.95%)
Aug 21, 2020 6.330 6.380 6.030 6.040 84,632 -0.30(-4.73%)
Aug 20, 2020 6.160 6.340 6.100 6.340 62,796 +0.22(+3.59%)
Aug 19, 2020 6.180 6.200 6.070 6.120 66,679 +0.02(+0.33%)
Aug 18, 2020 6.310 6.360 6.060 6.100 97,913 -0.20(-3.17%)
Aug 17, 2020 6.220 6.380 6.170 6.300 69,694 +0.11(+1.78%)
Aug 14, 2020 6.080 6.280 6.080 6.190 86,088 +0.13(+2.15%)
Aug 13, 2020 6.220 6.430 6.050 6.060 185,272 -0.19(-3.04%)
Aug 12, 2020 6.170 6.470 6.120 6.250 225,282 +0.40(+6.84%)
Aug 11, 2020 6.100 6.170 5.700 5.850 451,358 +0.83(+16.53%)
Aug 10, 2020 4.860 5.090 4.850 5.020 113,475 +0.15(+3.08%)
Aug 07, 2020 4.750 4.900 4.640 4.870 63,502 +0.12(+2.53%)
Aug 06, 2020 4.800 4.830 4.680 4.750 38,939 +0.04(+0.85%)
Aug 05, 2020 4.860 4.890 4.640 4.710 61,048 -0.07(-1.46%)
Aug 04, 2020 4.590 4.820 4.590 4.780 50,791 +0.20(+4.37%)
Jul 31, 2020 4.580 4.580 4.580 0 -0.20(-4.18%)
Jul 30, 2020 4.780 4.860 4.780 4.780 41,367 -0.07(-1.44%)
Jul 29, 2020 4.810 4.880 4.750 4.850 58,347 +0.04(+0.83%)
Jul 28, 2020 4.400 4.840 4.350 4.810 924,436 +0.43(+9.82%)
Jul 27, 2020 4.490 4.490 4.340 4.380 40,939 -0.04(-0.90%)
Jul 24, 2020 4.490 4.490 4.370 4.420 37,060 +0.00(+0.00%)
Jul 23, 2020 4.400 4.440 4.350 4.420 193,469 +0.07(+1.61%)
Jul 22, 2020 4.360 4.410 4.320 4.350 106,217 -0.01(-0.23%)
Jul 21, 2020 4.420 4.450 4.340 4.360 64,083 +0.03(+0.69%)
Jul 20, 2020 4.410 4.440 4.320 4.330 23,783 -0.09(-2.04%)
Jul 17, 2020 4.500 4.500 4.350 4.420 43,449 +0.01(+0.23%)
Jul 16, 2020 4.410 4.540 4.370 4.410 32,098 -0.09(-2.00%)
Jul 15, 2020 4.430 4.540 4.350 4.500 728,281 +0.14(+3.21%)
Jul 14, 2020 4.410 4.500 4.280 4.360 92,220 +0.07(+1.63%)
Jul 13, 2020 4.290 4.400 4.280 4.290 54,109 +0.11(+2.63%)
Jul 10, 2020 4.110 4.250 4.110 4.180 42,361 +0.07(+1.70%)
Jul 09, 2020 4.200 4.300 4.050 4.110 86,570 -0.13(-3.07%)
Jul 08, 2020 4.480 4.480 4.190 4.240 59,228 -0.21(-4.72%)
Jul 07, 2020 4.500 4.500 4.420 4.450 23,582 -0.04(-0.89%)
Jul 06, 2020 4.550 4.550 4.430 4.490 29,964 +0.00(+0.00%)
Jul 03, 2020 4.500 4.530 4.400 4.490 14,867 -0.01(-0.22%)
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.
 
bottom clear