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)

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.6800 0.6900 0.6600 0.6900 397,426 +0.00(+0.00%)
Feb 23, 2026 0.6900 0.7000 0.6800 0.6900 123,152 -0.01(-1.43%)
Feb 20, 2026 0.7100 0.7100 0.7000 0.7000 188,046 +0.00(+0.00%)
Feb 19, 2026 0.6900 0.7100 0.6800 0.7000 257,255 +0.01(+1.45%)
Feb 18, 2026 0.7000 0.7100 0.6700 0.6900 710,037 +0.00(+0.00%)
Feb 17, 2026 0.7000 0.7000 0.6800 0.6900 198,515 -0.02(-2.82%)
Feb 13, 2026 0.7100 0 -0.01(-1.39%)
Feb 12, 2026 0.7200 0.7300 0.7100 0.7200 180,581 -0.01(-1.37%)
Feb 11, 2026 0.7400 0.7400 0.7300 0.7300 110,651 -0.01(-1.35%)
Feb 10, 2026 0.7400 0.7400 0.7100 0.7400 417,785 +0.00(+0.00%)
Feb 09, 2026 0.7500 0.7400 0.7300 0.7400 149,653 +0.01(+1.37%)
Feb 06, 2026 0.7400 0.7400 0.7300 0.7300 166,566 +0.00(+0.00%)
Feb 05, 2026 0.7500 0.7500 0.7200 0.7300 462,621 -0.03(-3.95%)
Feb 04, 2026 0.7600 0.7600 0.7500 0.7600 184,243 +0.01(+1.33%)
Feb 03, 2026 0.7400 0.7500 0.7400 0.7500 79,051 +0.01(+1.35%)
Feb 02, 2026 0.7700 0.7700 0.7400 0.7400 127,109 -0.03(-3.90%)
Jan 30, 2026 0.7700 0.7700 0.7500 0.7700 292,228 +0.00(+0.00%)
Jan 29, 2026 0.7600 0.7700 0.7600 0.7700 283,424 +0.00(+0.00%)
Jan 28, 2026 0.7600 0.7700 0.7600 0.7700 158,794 -0.01(-1.28%)
Jan 27, 2026 0.7600 0.7800 0.7600 0.7800 95,254 +0.02(+2.63%)
Jan 26, 2026 0.7800 0.7900 0.7600 0.7600 210,956 -0.01(-1.30%)
Jan 23, 2026 0.7700 0.7800 0.7600 0.7700 478,495 +0.00(+0.00%)
Jan 22, 2026 0.8100 0.8300 0.7700 0.7700 479,028 -0.03(-3.75%)
Jan 21, 2026 0.8000 0.8300 0.8000 0.8000 444,735 +0.01(+1.27%)
Jan 20, 2026 0.7700 0.8000 0.7700 0.7900 145,162 +0.00(+0.00%)
Jan 19, 2026 0.7600 0.7900 0.7600 0.7900 401,537 +0.03(+3.95%)
Jan 16, 2026 0.7600 0.7600 0.7500 0.7600 74,111 +0.00(+0.00%)
Jan 15, 2026 0.7600 0.7600 0.7400 0.7600 94,240 +0.01(+1.33%)
Jan 14, 2026 0.7400 0.7500 0.7300 0.7500 220,685 +0.01(+1.35%)
Jan 13, 2026 0.7600 0.7600 0.7400 0.7400 278,040 -0.02(-2.63%)
Jan 12, 2026 0.7800 0.7800 0.7500 0.7600 520,971 +0.00(+0.00%)
Jan 09, 2026 0.7800 0.7800 0.7500 0.7600 152,115 +0.01(+1.33%)
Jan 08, 2026 0.7600 0.7600 0.7300 0.7500 230,984 -0.01(-1.32%)
Jan 07, 2026 0.7700 0.7700 0.7600 0.7600 112,916 +0.00(+0.00%)
Jan 06, 2026 0.7900 0.7900 0.7400 0.7600 1,552,507 -0.03(-3.80%)
Jan 05, 2026 0.8100 0.8100 0.7800 0.7900 208,574 -0.03(-3.66%)
Jan 02, 2026 0.8100 0.8200 0.7900 0.8200 75,517 +0.01(+1.23%)
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%)
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.