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)

0.8500 +0.0500 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.7600 0.7800 0.7600 0.7700 270,806 +0.01(+1.32%)
Oct 31, 2025 0.7400 0.7600 0.7300 0.7600 215,999 +0.02(+2.70%)
Oct 30, 2025 0.7400 0.7400 0.7300 0.7400 113,999 +0.01(+1.37%)
Oct 29, 2025 0.7400 0.7500 0.7300 0.7300 31,877 +0.00(+0.00%)
Oct 28, 2025 0.7300 0.7500 0.7300 0.7300 412,991 -0.01(-1.35%)
Oct 27, 2025 0.7200 0.7400 0.7100 0.7400 193,723 +0.02(+2.78%)
Oct 24, 2025 0.7300 0.7400 0.7200 0.7200 47,022 +0.00(+0.00%)
Oct 23, 2025 0.7300 0.7500 0.7100 0.7200 178,833 -0.01(-1.37%)
Oct 22, 2025 0.7200 0.7300 0.7100 0.7300 150,476 +0.00(+0.00%)
Oct 21, 2025 0.7500 0.7500 0.7200 0.7300 95,051 -0.01(-1.35%)
Oct 20, 2025 0.6800 0.7400 0.6800 0.7400 612,009 +0.07(+10.45%)
Oct 17, 2025 0.6700 0.6900 0.6600 0.6700 140,259 +0.00(+0.00%)
Oct 16, 2025 0.6700 0.6800 0.6700 0.6700 99,258 -0.01(-1.47%)
Oct 15, 2025 0.6800 0.6900 0.6700 0.6800 103,013 -0.01(-1.45%)
Oct 14, 2025 0.7000 0.7000 0.6600 0.6900 118,967 -0.01(-1.43%)
Oct 10, 2025 0.7000 0 +0.02(+2.94%)
Oct 09, 2025 0.7000 0.7000 0.6700 0.6800 114,574 -0.01(-1.45%)
Oct 08, 2025 0.7000 0.7000 0.6800 0.6900 252,281 +0.00(+0.00%)
Oct 07, 2025 0.6800 0.6900 0.6600 0.6900 245,559 +0.02(+2.99%)
Oct 06, 2025 0.6700 0.6700 0.6600 0.6700 104,050 +0.00(+0.00%)
Oct 03, 2025 0.6600 0.6700 0.6500 0.6700 165,469 +0.03(+4.69%)
Oct 02, 2025 0.6600 0.6600 0.6300 0.6400 366,543 -0.01(-1.54%)
Oct 01, 2025 0.6300 0.6600 0.6300 0.6500 295,075 +0.02(+3.17%)
Sep 30, 2025 0.6400 0.6400 0.6300 0.6300 25,360 -0.02(-3.08%)
Sep 29, 2025 0.6400 0.6500 0.6400 0.6500 134,218 +0.02(+3.17%)
Sep 26, 2025 0.6400 0.6400 0.6300 0.6300 97,281 -0.01(-1.56%)
Sep 25, 2025 0.6300 0.6400 0.6200 0.6400 202,290 +0.01(+1.59%)
Sep 24, 2025 0.6200 0.6300 0.6200 0.6300 205,745 +0.01(+1.61%)
Sep 23, 2025 0.6200 0.6300 0.6200 0.6200 242,617 +0.00(+0.00%)
Sep 22, 2025 0.6200 0.6200 0.6000 0.6200 313,674 +0.01(+1.64%)
Sep 19, 2025 0.6300 0.6300 0.6000 0.6100 513,396 -0.01(-1.61%)
Sep 18, 2025 0.6200 0.6200 0.6000 0.6200 311,789 +0.01(+1.64%)
Sep 17, 2025 0.6300 0.6300 0.6100 0.6100 315,710 -0.01(-1.61%)
Sep 16, 2025 0.6200 0.6200 0.6200 0.6200 167,187 +0.00(+0.00%)
Sep 15, 2025 0.6300 0.6300 0.6100 0.6200 109,576 +0.00(+0.00%)
Sep 12, 2025 0.6200 0.6300 0.6200 0.6200 70,173 +0.00(+0.00%)
Sep 11, 2025 0.6300 0.6400 0.6200 0.6200 78,887 -0.01(-1.59%)
Sep 10, 2025 0.6200 0.6400 0.6200 0.6300 359,154 +0.01(+1.61%)
Sep 09, 2025 0.6300 0.6300 0.6100 0.6200 299,932 +0.01(+1.64%)
Sep 08, 2025 0.5900 0.6100 0.5900 0.6100 177,990 +0.02(+3.39%)
Sep 05, 2025 0.5900 0.5900 0.5800 0.5900 680,420 +0.00(+0.00%)
Sep 04, 2025 0.6000 0.6000 0.5900 0.5900 103,892 +0.00(+0.00%)
Sep 03, 2025 0.6000 0.6000 0.5900 0.5900 214,648 -0.02(-3.28%)
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.