ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pineapple Financial Inc. Common Stock (NY:PAPL)

0.6450 -0.0050 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.6242 0.6597 0.6200 0.6500 44,018 +0.01(+1.40%)
Apr 01, 2026 0.6504 0.6935 0.6201 0.6410 84,236 +0.00(+0.11%)
Mar 31, 2026 0.6500 0.6500 0.5400 0.6403 287,760 -0.03(-5.00%)
Mar 30, 2026 0.6700 0.6900 0.6524 0.6740 56,239 -0.00(-0.44%)
Mar 27, 2026 0.6600 0.6900 0.6600 0.6770 50,064 +0.01(+1.50%)
Mar 26, 2026 0.6800 0.7135 0.6650 0.6670 15,054 +0.00(+0.45%)
Mar 25, 2026 0.6900 0.7050 0.6640 0.6640 49,658 -0.06(-7.91%)
Mar 24, 2026 0.7126 0.7210 0.6851 0.7210 57,095 +0.03(+4.80%)
Mar 23, 2026 0.6933 0.7300 0.6880 0.6880 211,860 +0.01(+1.18%)
Mar 20, 2026 0.6690 0.7000 0.6690 0.6800 17,093 -0.01(-1.45%)
Mar 19, 2026 0.6595 0.6900 0.6500 0.6900 80,694 +0.01(+1.47%)
Mar 18, 2026 0.6700 0.6814 0.6515 0.6800 213,701 +0.02(+3.11%)
Mar 17, 2026 0.6650 0.6760 0.6400 0.6595 48,348 -0.03(-4.14%)
Mar 16, 2026 0.6750 0.6880 0.6590 0.6880 85,364 -0.00(-0.29%)
Mar 13, 2026 0.6566 0.7612 0.6395 0.6900 717,543 +0.06(+9.52%)
Mar 12, 2026 0.6543 0.6711 0.6150 0.6300 3,539,331 -0.04(-5.65%)
Mar 11, 2026 0.6400 0.6896 0.6427 0.6677 82,874 +0.02(+3.44%)
Mar 10, 2026 0.6371 0.7000 0.6110 0.6455 2,463,242 -0.00(-0.71%)
Mar 09, 2026 0.6900 0.6999 0.6360 0.6501 113,942 -0.03(-4.40%)
Mar 06, 2026 0.6875 0.7000 0.6650 0.6800 32,091 -0.02(-2.95%)
Mar 05, 2026 0.6932 0.7046 0.6780 0.7007 50,371 +0.02(+2.62%)
Mar 04, 2026 0.6600 0.7141 0.6576 0.6828 103,228 +0.02(+3.14%)
Mar 03, 2026 0.6763 0.6786 0.6501 0.6620 79,541 -0.02(-2.79%)
Mar 02, 2026 0.6960 0.6964 0.6700 0.6810 49,554 -0.02(-2.21%)
Feb 27, 2026 0.7100 0.7280 0.6964 0.6964 111,216 +0.00(+0.00%)
Feb 26, 2026 0.7200 0.7280 0.6913 0.6964 121,073 -0.03(-4.43%)
Feb 25, 2026 0.7096 0.7287 0.6818 0.7287 53,417 +0.05(+7.16%)
Feb 24, 2026 0.6965 0.7000 0.6700 0.6800 48,687 -0.02(-2.86%)
Feb 23, 2026 0.7110 0.7265 0.6701 0.7000 50,776 -0.01(-1.66%)
Feb 20, 2026 0.7373 0.7373 0.7010 0.7118 65,406 -0.03(-4.37%)
Feb 19, 2026 0.7800 0.7800 0.6977 0.7443 443,356 +0.05(+6.63%)
Feb 18, 2026 0.6600 0.7182 0.6401 0.6980 61,182 +0.04(+6.60%)
Feb 17, 2026 0.6474 0.6829 0.6200 0.6548 154,691 -0.01(-1.98%)
Feb 13, 2026 0.6890 0.6890 0.6610 0.6680 77,837 +0.01(+1.64%)
Feb 12, 2026 0.7039 0.7120 0.6534 0.6572 162,318 -0.05(-6.83%)
Feb 11, 2026 0.7000 0.7350 0.6800 0.7054 293,990 +0.02(+3.43%)
Feb 10, 2026 0.7143 0.7143 0.6700 0.6820 166,667 -0.02(-2.56%)
Feb 09, 2026 0.7110 0.7128 0.6716 0.6999 103,948 -0.01(-1.81%)
Feb 06, 2026 0.6711 0.7155 0.6553 0.7128 139,827 +0.04(+5.30%)
Feb 05, 2026 0.7360 0.7360 0.6739 0.6769 227,079 -0.05(-6.85%)
Feb 04, 2026 0.6865 0.7482 0.6865 0.7267 497,899 +0.04(+5.79%)
Feb 03, 2026 0.7030 0.7460 0.6700 0.6869 388,915 -0.05(-6.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.