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, 2023 2.330 2.460 2.260 2.430 708,769 +0.04(+1.67%)
May 30, 2023 2.440 2.440 2.330 2.390 281,337 -0.07(-2.85%)
May 29, 2023 2.400 2.480 2.400 2.460 58,706 +0.06(+2.50%)
May 26, 2023 2.400 2.470 2.370 2.400 150,055 +0.00(+0.00%)
May 25, 2023 2.500 2.500 2.380 2.400 287,104 -0.07(-2.83%)
May 24, 2023 2.520 2.560 2.450 2.470 199,136 -0.09(-3.52%)
May 23, 2023 2.460 2.610 2.460 2.560 240,063 +0.05(+1.99%)
May 19, 2023 2.510 0 +0.01(+0.40%)
May 18, 2023 2.460 2.540 2.440 2.500 232,987 +0.02(+0.81%)
May 17, 2023 2.480 2.510 2.410 2.480 195,986 +0.00(+0.00%)
May 16, 2023 2.620 2.670 2.440 2.480 578,970 -0.14(-5.34%)
May 15, 2023 2.540 2.630 2.530 2.620 230,785 +0.09(+3.56%)
May 12, 2023 2.430 2.550 2.400 2.530 510,739 +0.15(+6.30%)
May 11, 2023 2.480 2.520 2.380 2.380 433,034 -0.10(-4.03%)
May 10, 2023 2.550 2.550 2.430 2.480 236,250 -0.05(-1.98%)
May 09, 2023 2.550 2.550 2.490 2.530 120,353 +0.01(+0.40%)
May 08, 2023 2.510 2.550 2.490 2.520 226,541 +0.00(+0.00%)
May 05, 2023 2.420 2.520 2.410 2.520 321,724 +0.17(+7.23%)
May 04, 2023 2.350 2.380 2.300 2.350 359,299 +0.00(+0.00%)
May 03, 2023 2.310 2.350 2.230 2.350 555,616 +0.02(+0.86%)
May 02, 2023 2.550 2.550 2.300 2.330 846,201 -0.21(-8.27%)
May 01, 2023 2.480 2.580 2.480 2.540 138,103 +0.04(+1.60%)
Apr 28, 2023 2.530 2.550 2.470 2.500 405,585 +0.02(+0.81%)
Apr 27, 2023 2.500 2.530 2.450 2.480 251,730 +0.00(+0.00%)
Apr 26, 2023 2.570 2.620 2.480 2.480 293,410 -0.11(-4.25%)
Apr 25, 2023 2.620 2.650 2.570 2.590 406,510 -0.07(-2.63%)
Apr 24, 2023 2.610 2.660 2.570 2.660 255,336 +0.01(+0.38%)
Apr 21, 2023 2.620 2.650 2.600 2.650 174,507 +0.03(+1.15%)
Apr 20, 2023 2.640 2.640 2.570 2.620 833,916 -0.04(-1.50%)
Apr 19, 2023 2.710 2.710 2.620 2.660 269,455 -0.05(-1.85%)
Apr 18, 2023 2.750 2.750 2.680 2.710 194,205 -0.04(-1.45%)
Apr 17, 2023 2.790 2.790 2.720 2.750 171,789 +0.00(+0.00%)
Apr 14, 2023 2.800 2.830 2.740 2.750 545,196 -0.04(-1.43%)
Apr 13, 2023 2.790 2.810 2.770 2.790 234,745 -0.02(-0.71%)
Apr 12, 2023 2.830 2.850 2.800 2.810 210,197 +0.00(+0.00%)
Apr 11, 2023 2.770 2.830 2.770 2.810 344,957 +0.02(+0.72%)
Apr 10, 2023 2.790 2.900 2.780 2.790 205,160 -0.01(-0.36%)
Apr 06, 2023 2.800 0 -0.04(-1.41%)
Apr 05, 2023 2.940 2.940 2.820 2.840 90,355 -0.08(-2.74%)
Apr 04, 2023 2.990 2.990 2.880 2.920 151,088 -0.04(-1.35%)
Apr 03, 2023 2.770 2.960 2.770 2.960 876,649 +0.19(+6.86%)
Mar 31, 2023 2.750 2.800 2.750 2.770 201,676 +0.05(+1.84%)
Mar 30, 2023 2.700 2.750 2.670 2.720 118,094 +0.00(+0.00%)
Mar 29, 2023 2.700 2.760 2.690 2.720 202,742 +0.01(+0.37%)
Mar 28, 2023 2.740 2.740 2.660 2.710 161,866 +0.00(+0.00%)
Mar 27, 2023 2.630 2.720 2.560 2.710 226,562 +0.08(+3.04%)
Mar 24, 2023 2.570 2.660 2.570 2.630 301,607 -0.01(-0.38%)
Mar 23, 2023 2.690 2.740 2.590 2.640 190,877 -0.02(-0.75%)
Mar 22, 2023 2.760 2.790 2.660 2.660 162,026 -0.11(-3.97%)
Mar 21, 2023 2.770 2.840 2.720 2.770 311,050 +0.05(+1.84%)
Mar 20, 2023 2.640 2.730 2.620 2.720 251,331 +0.09(+3.42%)
Mar 17, 2023 2.680 2.750 2.620 2.630 403,766 -0.09(-3.31%)
Mar 16, 2023 2.650 2.730 2.570 2.720 420,019 +0.09(+3.42%)
Mar 15, 2023 2.750 2.760 2.470 2.630 1,133,837 -0.25(-8.68%)
Mar 14, 2023 2.870 2.950 2.840 2.880 231,905 -0.02(-0.69%)
Mar 13, 2023 2.830 2.910 2.750 2.900 435,798 -0.05(-1.69%)
Mar 10, 2023 3.010 3.060 2.910 2.950 350,352 -0.06(-1.99%)
Mar 09, 2023 3.000 3.180 2.990 3.010 336,312 +0.05(+1.69%)
Mar 08, 2023 2.970 3.060 2.900 2.960 454,954 +0.05(+1.72%)
Mar 07, 2023 2.980 3.000 2.880 2.910 279,725 -0.10(-3.32%)
Mar 06, 2023 3.060 3.060 2.970 3.010 232,078 -0.04(-1.31%)
Mar 03, 2023 2.910 3.080 2.910 3.050 289,720 +0.09(+3.04%)
Mar 02, 2023 3.000 3.030 2.920 2.960 287,557 -0.02(-0.67%)
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.