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 (%)
Jan 31, 2022 4.670 4.960 4.890 341,583 +0.20(+4.26%)
Jan 28, 2022 4.540 4.700 4.530 4.690 340,341 +0.21(+4.69%)
Jan 27, 2022 4.590 4.700 4.440 4.480 1,782,717 -0.09(-1.97%)
Jan 26, 2022 4.700 4.750 4.550 4.570 229,410 -0.01(-0.22%)
Jan 25, 2022 4.400 4.640 4.310 4.580 461,523 +0.20(+4.57%)
Jan 24, 2022 4.310 4.400 4.070 4.380 391,909 -0.04(-0.90%)
Jan 21, 2022 4.460 4.580 4.370 4.420 426,244 -0.12(-2.64%)
Jan 20, 2022 4.400 4.640 4.320 4.540 780,898 +0.02(+0.44%)
Jan 19, 2022 4.720 4.730 4.490 4.520 657,570 -0.14(-3.00%)
Jan 18, 2022 4.750 4.780 4.650 4.660 317,432 -0.02(-0.43%)
Jan 17, 2022 4.570 4.760 4.520 4.680 317,905 +0.12(+2.63%)
Jan 14, 2022 4.480 4.590 4.430 4.560 339,617 +0.09(+2.01%)
Jan 13, 2022 4.590 4.640 4.420 4.470 373,670 -0.11(-2.40%)
Jan 12, 2022 4.450 4.650 4.450 4.580 452,470 +0.16(+3.62%)
Jan 11, 2022 4.200 4.460 4.160 4.420 695,934 +0.22(+5.24%)
Jan 10, 2022 4.200 4.200 4.120 4.200 281,913 +0.04(+0.96%)
Jan 07, 2022 4.130 4.230 4.070 4.160 860,629 +0.07(+1.71%)
Jan 06, 2022 4.150 4.180 4.050 4.090 393,292 +0.04(+0.99%)
Jan 05, 2022 4.050 4.200 4.040 4.050 467,724 +0.05(+1.25%)
Jan 04, 2022 3.830 4.270 3.830 4.000 559,642 +0.11(+2.83%)
Dec 31, 2021 3.890 3.890 3.890 0 +0.04(+1.04%)
Dec 30, 2021 3.860 3.950 3.810 3.850 124,452 -0.03(-0.77%)
Dec 29, 2021 3.780 3.920 3.770 3.880 74,007 +0.12(+3.19%)
Dec 24, 2021 3.760 3.760 3.760 0 -0.05(-1.31%)
Dec 23, 2021 3.920 3.930 3.810 3.810 81,203 -0.14(-3.54%)
Dec 22, 2021 3.670 3.950 3.670 3.950 193,818 +0.20(+5.33%)
Dec 21, 2021 3.540 3.780 3.540 3.750 178,024 +0.25(+7.14%)
Dec 20, 2021 3.250 3.520 3.250 3.500 156,932 +0.01(+0.29%)
Dec 17, 2021 3.500 3.540 3.420 3.490 130,209 -0.05(-1.41%)
Dec 16, 2021 3.500 3.750 3.500 3.540 572,072 +0.08(+2.31%)
Dec 15, 2021 3.500 3.530 3.300 3.460 438,751 -0.04(-1.14%)
Dec 14, 2021 3.530 3.670 3.450 3.500 552,411 -0.18(-4.89%)
Dec 13, 2021 3.860 3.890 3.640 3.680 346,397 -0.19(-4.91%)
Dec 10, 2021 3.850 3.890 3.730 3.870 142,968 +0.07(+1.84%)
Dec 09, 2021 3.700 3.830 3.640 3.800 197,055 +0.03(+0.80%)
Dec 08, 2021 3.800 3.850 3.730 3.770 236,767 +0.00(+0.00%)
Dec 07, 2021 3.580 3.840 3.580 3.770 241,146 +0.23(+6.50%)
Dec 06, 2021 3.390 3.640 3.300 3.540 471,882 +0.15(+4.42%)
Dec 03, 2021 3.500 3.600 3.330 3.390 230,244 -0.08(-2.31%)
Dec 02, 2021 3.300 3.550 3.300 3.470 283,033 +0.07(+2.06%)
Dec 01, 2021 3.520 3.640 3.400 3.400 265,161 -0.12(-3.41%)
Nov 30, 2021 3.600 3.600 3.410 3.520 417,443 -0.11(-3.03%)
Nov 29, 2021 3.570 3.650 3.500 3.630 303,187 +0.19(+5.52%)
Nov 26, 2021 3.400 3.530 3.300 3.440 477,367 -0.26(-7.03%)
Nov 25, 2021 3.650 3.740 3.650 3.700 58,597 +0.04(+1.09%)
Nov 24, 2021 3.740 3.810 3.580 3.660 202,743 -0.02(-0.54%)
Nov 23, 2021 3.580 3.740 3.560 3.680 155,966 +0.12(+3.37%)
Nov 22, 2021 3.310 3.640 3.310 3.560 342,975 +0.06(+1.71%)
Nov 19, 2021 3.490 3.600 3.410 3.500 320,577 -0.17(-4.63%)
Nov 18, 2021 3.740 3.780 3.660 3.670 392,086 -0.10(-2.65%)
Nov 17, 2021 3.920 4.010 3.700 3.770 414,067 -0.10(-2.58%)
Nov 16, 2021 3.760 3.950 3.760 3.870 408,288 +0.05(+1.31%)
Nov 15, 2021 3.920 3.930 3.730 3.820 442,426 -0.10(-2.55%)
Nov 12, 2021 4.130 4.150 3.880 3.920 856,370 -0.21(-5.08%)
Nov 11, 2021 3.850 4.180 3.820 4.130 440,781 +0.34(+8.97%)
Nov 10, 2021 3.850 3.790 526,761 -0.02(-0.52%)
Nov 09, 2021 3.700 3.830 3.580 3.810 309,045 +0.17(+4.67%)
Nov 08, 2021 3.330 3.690 3.260 3.640 518,933 +0.36(+10.98%)
Nov 05, 2021 3.350 3.380 3.200 3.280 211,254 -0.04(-1.20%)
Nov 04, 2021 3.140 3.340 3.100 3.320 501,803 +0.23(+7.44%)
Nov 03, 2021 3.100 3.180 3.070 3.090 569,856 -0.01(-0.32%)
Nov 02, 2021 3.200 3.200 3.060 3.100 264,218 -0.07(-2.21%)
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.