Want to see PTIV full AI Analyst Report?
Pineapple Financial (PTIV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.84 | 0.89 | 0.73 | 0.75 | 0.75 | -14.51% | 68,189 | 0.73 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -8.57% | 31,027 | 0.33 |
| Oct 28, 2026 | 0.85 | 0.96 | 0.78 | 0.96 | 0.96 | +8.87% | 48,431 | 0.51 |
| Oct 27, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | +1.03% | 34,260 | 0.36 |
| Oct 26, 2026 | 0.86 | 0.92 | 0.85 | 0.87 | 0.87 | -11.22% | 224,866 | 2.36 |
| Oct 23, 2026 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | +3.16% | 50,820 | 0.53 |
| Oct 22, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | 0.95 | -2.96% | 91,109 | 0.94 |
| Oct 21, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | +1.35% | 57,126 | 0.57 |
| Oct 20, 2026 | 0.94 | 1.01 | 0.92 | 0.97 | 0.97 | +1.68% | 140,139 | 1.33 |
| Oct 19, 2026 | 0.89 | 0.97 | 0.89 | 0.95 | 0.95 | +6.74% | 96,445 | 0.78 |
| Oct 16, 2026 | 0.92 | 0.94 | 0.86 | 0.89 | 0.89 | -2.09% | 154,807 | 0.73 |
| Oct 15, 2026 | 0.83 | 0.91 | 0.78 | 0.91 | 0.91 | +5.94% | 103,846 | 0.31 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.82 | 0.86 | 0.86 | -12.36% | 263,828 | 0.80 |
| Oct 13, 2026 | 0.86 | 0.98 | 0.78 | 0.98 | 0.98 | +18.52% | 417,105 | 1.29 |
| Oct 12, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.25% | 23,965 | 0.07 |
| Oct 09, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +2.80% | 38,612 | 0.12 |
| Oct 08, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -6.70% | 113,970 | 0.35 |
| Oct 07, 2026 | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -3.93% | 73,680 | 0.23 |
| Oct 06, 2026 | 0.87 | 0.94 | 0.83 | 0.92 | 0.92 | +4.92% | 163,050 | 0.51 |
| Oct 05, 2026 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -6.22% | 289,065 | 0.91 |
| Oct 02, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | -0.64% | 245,810 | 0.78 |
| Oct 01, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -2.70% | 123,746 | 0.40 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.53% | 109,864 | 0.35 |
| Sep 29, 2026 | 1.00 | 1.05 | 0.96 | 0.99 | 0.99 | +1.96% | 243,160 | 0.79 |
| Sep 28, 2026 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -3.00% | 151,886 | 0.50 |
| Sep 25, 2026 | 1.02 | 1.10 | 0.98 | 1.00 | 1.00 | -0.99% | 354,973 | 1.18 |
| Sep 24, 2026 | 0.99 | 1.04 | 0.91 | 1.01 | 1.01 | +10.02% | 68,092 | 0.23 |
| Sep 23, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -4.38% | 72,396 | 0.24 |
| Sep 22, 2026 | 0.91 | 1.04 | 0.88 | 0.96 | 0.96 | +8.60% | 189,965 | 0.64 |
| Sep 21, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | +1.38% | 90,863 | 0.30 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -5.93% | 119,800 | 0.40 |
| Sep 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +3.69% | 13,831 | 0.05 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.32% | 32,085 | 0.11 |
| Sep 15, 2026 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -4.63% | 44,546 | 0.15 |
| Sep 14, 2026 | 0.97 | 1.04 | 0.92 | 0.95 | 0.95 | +0.42% | 92,516 | 0.31 |
| Sep 11, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -0.32% | 8,074 | 0.03 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.52% | 14,063 | 0.05 |
| Sep 09, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -0.63% | 71,050 | 0.24 |
| Sep 08, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | +0.52% | 132,136 | 0.44 |
| Sep 07, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -1.95% | 91,429 | 0.30 |
| Sep 03, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | +2.10% | 35,005 | 0.11 |
| Sep 02, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.34% | 21,509 | 0.07 |
| Sep 01, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -1.20% | 18,856 | 0.06 |
| Aug 31, 2026 | 1.02 | 1.06 | 0.97 | 1.00 | 1.00 | -0.10% | 56,853 | 0.18 |
| Aug 28, 2026 | 1.04 | 1.14 | 0.98 | 1.00 | 1.00 | -4.76% | 51,212 | 0.16 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 60,169 | 0.19 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 42,354 | 0.13 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 29,922 | 0.09 |
| Aug 24, 2026 | 1.13 | 1.20 | 1.11 | 1.15 | 1.15 | +0.00% | 35,876 | 0.11 |
