Polaris Renewable Energy Inc. (PIF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

13.80

+0.30

(+2.22%)

At close: 04:00PM EDT

Time period:

03 June 2023 - 03 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	13.58	13.82	13.49	13.80	13.80	85,500
30 May 2024	13.84	13.84	13.45	13.50	13.50	65,600
29 May 2024	13.49	13.79	12.95	13.70	13.70	231,200
28 May 2024	12.38	13.46	12.38	13.39	13.39	228,300
27 May 2024	12.24	12.47	12.24	12.34	12.34	14,600
24 May 2024	11.81	12.55	11.81	12.38	12.38	71,300
23 May 2024	12.12	12.12	11.74	11.96	11.96	203,800
22 May 2024	12.47	12.51	11.97	12.10	12.10	136,800
21 May 2024	12.81	12.81	12.46	12.50	12.50	22,500
17 May 2024	12.76	12.80	12.47	12.51	12.51	20,800
16 May 2024	12.73	12.74	12.59	12.66	12.66	41,500
15 May 2024	12.34	12.79	12.34	12.79	12.79	55,200
14 May 2024	12.45	12.48	12.15	12.29	12.29	29,000
13 May 2024	12.44	12.60	12.30	12.50	12.50	38,600
10 May 2024	12.83	12.83	12.53	12.61	12.61	49,900
10 May 2024	0.205 Dividend
09 May 2024	12.74	12.95	12.65	12.95	12.74	57,500
08 May 2024	12.57	12.78	12.57	12.64	12.44	38,800
07 May 2024	12.84	12.84	12.51	12.66	12.46	29,700
06 May 2024	12.40	12.84	12.29	12.75	12.55	93,300
03 May 2024	12.11	12.56	12.10	12.29	12.10	58,000
02 May 2024	11.65	12.15	11.65	12.05	11.86	63,500
01 May 2024	11.56	11.88	11.54	11.65	11.47	37,600
30 Apr 2024	11.60	11.70	11.52	11.57	11.39	27,900
29 Apr 2024	11.65	11.80	11.62	11.62	11.44	18,700
26 Apr 2024	11.52	11.65	11.52	11.57	11.39	19,700
25 Apr 2024	11.57	11.66	11.41	11.50	11.32	44,000
24 Apr 2024	11.72	11.81	11.58	11.63	11.45	31,500
23 Apr 2024	11.56	11.84	11.56	11.71	11.52	14,400
22 Apr 2024	11.86	11.93	11.55	11.71	11.52	38,500
19 Apr 2024	11.83	11.93	11.82	11.86	11.67	29,900
18 Apr 2024	11.59	11.84	11.59	11.79	11.60	16,500
17 Apr 2024	11.59	11.68	11.49	11.57	11.39	32,200
16 Apr 2024	11.54	11.60	11.45	11.54	11.36	26,100
15 Apr 2024	11.81	11.81	11.44	11.53	11.35	40,000
12 Apr 2024	11.59	11.73	11.56	11.62	11.44	36,300
11 Apr 2024	11.82	11.82	11.52	11.63	11.45	33,000
10 Apr 2024	12.04	12.04	11.60	11.79	11.60	51,500
09 Apr 2024	11.90	12.00	11.80	11.97	11.78	41,800
08 Apr 2024	11.93	11.93	11.61	11.81	11.62	33,800
05 Apr 2024	11.63	11.70	11.55	11.69	11.50	28,000
04 Apr 2024	11.77	11.77	11.57	11.62	11.44	38,800
03 Apr 2024	11.52	11.81	11.52	11.77	11.58	24,400
02 Apr 2024	11.69	11.69	11.53	11.61	11.43	34,200
01 Apr 2024	11.99	11.99	11.60	11.73	11.54	18,500
28 Mar 2024	11.59	11.75	11.51	11.67	11.49	53,000
27 Mar 2024	11.42	11.54	11.35	11.48	11.30	22,500
26 Mar 2024	11.37	11.39	11.21	11.33	11.15	55,900
25 Mar 2024	11.47	11.50	11.19	11.21	11.03	92,200
22 Mar 2024	11.63	11.63	11.34	11.42	11.24	68,100
21 Mar 2024	11.55	11.80	11.50	11.57	11.39	82,100
20 Mar 2024	11.30	11.48	11.25	11.47	11.29	49,700
19 Mar 2024	11.24	11.30	11.13	11.23	11.05	28,200
18 Mar 2024	11.36	11.36	11.15	11.18	11.00	31,000
15 Mar 2024	11.43	11.43	11.14	11.18	11.00	55,300
14 Mar 2024	11.13	11.32	11.08	11.28	11.10	38,500
13 Mar 2024	11.33	11.33	11.12	11.18	11.00	47,500
12 Mar 2024	11.38	11.38	11.17	11.31	11.13	72,900
11 Mar 2024	11.59	11.59	11.33	11.39	11.21	60,000
08 Mar 2024	11.48	11.60	11.47	11.55	11.37	34,000
07 Mar 2024	11.41	11.51	11.41	11.46	11.28	58,000
06 Mar 2024	11.40	11.46	11.37	11.40	11.22	39,100
05 Mar 2024	11.55	11.60	11.35	11.40	11.22	92,200
04 Mar 2024	11.80	11.80	11.54	11.60	11.42	86,900
01 Mar 2024	11.83	11.83	11.66	11.71	11.52	43,300
29 Feb 2024	11.70	11.78	11.61	11.75	11.56	103,100
28 Feb 2024	12.05	12.11	11.62	11.69	11.50	245,200
27 Feb 2024	12.12	12.20	12.05	12.14	11.95	107,300
26 Feb 2024	12.34	12.36	12.06	12.09	11.90	119,400
23 Feb 2024	12.63	12.63	12.15	12.27	12.08	119,000
22 Feb 2024	12.25	12.82	12.08	12.69	12.49	162,100
21 Feb 2024	12.25	12.28	12.05	12.08	11.89	76,700
20 Feb 2024	12.60	12.60	12.05	12.10	11.91	79,400
16 Feb 2024	12.64	12.64	12.38	12.40	12.20	28,100
15 Feb 2024	12.58	12.60	12.35	12.60	12.40	73,100
14 Feb 2024	12.44	12.45	12.18	12.30	12.11	144,500
13 Feb 2024	12.66	12.66	12.33	12.38	12.18	101,700
12 Feb 2024	12.81	12.90	12.67	12.73	12.53	39,800
09 Feb 2024	13.02	13.02	12.81	12.85	12.65	36,700
09 Feb 2024	0.202 Dividend
08 Feb 2024	13.25	13.25	13.00	13.10	12.69	47,300
07 Feb 2024	13.34	13.37	13.17	13.21	12.80	32,000
06 Feb 2024	13.58	13.68	13.36	13.41	12.99	32,300
05 Feb 2024	13.76	13.76	13.18	13.62	13.20	53,900
02 Feb 2024	13.94	13.94	13.40	13.47	13.05	24,700
01 Feb 2024	13.88	14.14	13.77	13.80	13.37	61,800
31 Jan 2024	13.58	13.92	13.33	13.56	13.14	81,700
30 Jan 2024	12.91	13.70	12.89	13.52	13.10	132,400
29 Jan 2024	12.92	12.94	12.74	12.87	12.47	20,300
26 Jan 2024	12.91	12.94	12.77	12.91	12.51	33,500
25 Jan 2024	12.65	12.71	12.55	12.71	12.32	9,300
24 Jan 2024	12.64	12.69	12.53	12.53	12.14	29,900
23 Jan 2024	12.64	12.64	12.45	12.55	12.16	35,400
22 Jan 2024	12.69	12.83	12.50	12.57	12.18	27,400
19 Jan 2024	12.72	12.74	12.47	12.57	12.18	57,600
18 Jan 2024	12.95	12.95	12.63	12.73	12.34	28,100
17 Jan 2024	13.07	13.07	12.76	12.80	12.40	50,600
16 Jan 2024	13.36	13.36	13.06	13.09	12.68	16,800
15 Jan 2024	13.48	13.48	13.21	13.21	12.80	14,700
12 Jan 2024	13.38	13.50	13.30	13.41	12.99	24,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,024.10+53.30(+0.67%)

AUD/USD0.6665+0.0010(+0.15%)

ASX 2007,761.00+59.30(+0.77%)

OIL76.79-0.20(-0.26%)

GOLD2,353.10+7.30(+0.31%)

Bitcoin AUD104,553.22+2,610.30(+2.56%)

Polaris Renewable Energy Inc. (PIF.TO)

ALL ORDS
8,024.10
+53.30(+0.67%)

AUD/USD
0.6665
+0.0010(+0.15%)

ASX 200
7,761.00
+59.30(+0.77%)

OIL
76.79
-0.20(-0.26%)

GOLD
2,353.10
+7.30(+0.31%)

Bitcoin AUD
104,553.22
+2,610.30(+2.56%)