ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pine Cliff Energy Ltd (TSX:PNE)

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.8100 0 +0.00(+0.00%)
Dec 30, 2025 0.8400 0.8400 0.8100 0.8100 147,473 -0.01(-1.22%)
Dec 29, 2025 0.8400 0.8400 0.8200 0.8200 157,652 -0.02(-2.38%)
Dec 24, 2025 0.8400 0 +0.01(+1.20%)
Dec 23, 2025 0.8400 0.8400 0.8300 0.8300 9,044 -0.01(-1.19%)
Dec 22, 2025 0.8200 0.8400 0.8200 0.8400 116,726 +0.00(+0.00%)
Dec 19, 2025 0.8100 0.8400 0.8100 0.8400 97,854 +0.02(+2.44%)
Dec 18, 2025 0.8600 0.8600 0.8100 0.8200 280,299 -0.04(-4.65%)
Dec 17, 2025 0.8500 0.8600 0.8500 0.8600 26,139 +0.01(+1.18%)
Dec 16, 2025 0.8900 0.8900 0.8500 0.8500 421,782 -0.04(-4.49%)
Dec 15, 2025 0.9100 0.9100 0.8600 0.8900 476,026 +0.00(+0.00%)
Dec 12, 2025 0.8900 0.8900 0.8700 0.8900 73,906 -0.01(-1.11%)
Dec 11, 2025 0.9000 0.9100 0.8900 0.9000 469,110 -0.01(-1.10%)
Dec 10, 2025 0.8700 0.9100 0.8600 0.9100 538,437 +0.04(+4.60%)
Dec 09, 2025 0.8700 0.8700 0.8500 0.8700 418,137 +0.00(+0.00%)
Dec 08, 2025 0.8900 0.8900 0.8600 0.8700 249,616 -0.02(-2.25%)
Dec 05, 2025 0.8500 0.8900 0.8500 0.8900 633,591 +0.02(+2.30%)
Dec 04, 2025 0.8500 0.8700 0.8500 0.8700 287,518 +0.00(+0.00%)
Dec 03, 2025 0.8500 0.8700 0.8500 0.8700 104,627 +0.02(+2.35%)
Dec 02, 2025 0.8500 0.8500 0.8500 0.8500 99,136 -0.02(-2.30%)
Dec 01, 2025 0.8600 0.8800 0.8500 0.8700 214,262 +0.00(+0.00%)
Nov 28, 2025 0.8700 0.8700 0.8500 0.8700 60,440 +0.02(+2.35%)
Nov 27, 2025 0.8700 0.8700 0.8500 0.8500 19,373 -0.01(-1.16%)
Nov 26, 2025 0.8700 0.8700 0.8600 0.8600 33,779 -0.01(-1.15%)
Nov 25, 2025 0.8600 0.8800 0.8500 0.8700 250,627 +0.00(+0.00%)
Nov 24, 2025 0.8600 0.8800 0.8600 0.8700 674,533 +0.03(+3.57%)
Nov 21, 2025 0.8300 0.8500 0.8300 0.8400 212,207 -0.01(-1.18%)
Nov 20, 2025 0.8200 0.8500 0.8200 0.8500 237,694 +0.04(+4.94%)
Nov 19, 2025 0.8400 0.8400 0.8100 0.8100 199,441 -0.04(-4.71%)
Nov 18, 2025 0.7900 0.8500 0.7900 0.8500 351,509 +0.06(+7.59%)
Nov 17, 2025 0.8600 0.8600 0.7800 0.7900 268,930 -0.04(-4.82%)
Nov 14, 2025 0.8400 0.8500 0.8100 0.8300 247,984 +0.02(+2.47%)
Nov 13, 2025 0.8700 0.8700 0.8100 0.8100 259,531 -0.06(-6.90%)
Nov 12, 2025 0.8800 0.8800 0.8500 0.8700 196,983 -0.02(-2.25%)
Nov 11, 2025 0.8500 0.8900 0.8300 0.8900 218,096 +0.06(+7.23%)
Nov 10, 2025 0.8500 0.8500 0.8100 0.8300 236,178 -0.02(-2.35%)
Nov 07, 2025 0.8000 0.8600 0.8000 0.8500 509,779 +0.05(+6.25%)
Nov 06, 2025 0.7900 0.8000 0.7800 0.8000 453,489 +0.02(+2.56%)
Nov 05, 2025 0.7300 0.7900 0.7300 0.7800 414,924 +0.05(+6.85%)
Nov 04, 2025 0.7300 0.7400 0.7300 0.7300 141,855 -0.04(-5.19%)
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.