NASDAQ : PFAI
Pinnacle Food Group Limited — Price history
Consumer Staples · Farm Products · Canada
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pinnacle Food Group Limited (PFAI) closed at 3.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.65 | 4.25 | 3.65 | 3.95 | 19,658 | +8.22% |
| 2026-10-30 | 3.69 | 4.06 | 3.595 | 3.65 | 26,927 | -1.08% |
| 2026-10-29 | 3.82 | 3.95 | 3.587 | 3.69 | 16,879 | -5.38% |
| 2026-10-28 | 3.43 | 4.05 | 3.42 | 3.9 | 145,581 | +9.86% |
| 2026-10-27 | 3.35 | 3.67 | 3.2 | 3.55 | 462,549 | +4.41% |
| 2026-10-26 | 3.34 | 3.51 | 3.34 | 3.4 | 14,172 | -0.29% |
| 2026-10-23 | 3.63 | 3.651 | 3.41 | 3.41 | 8,146 | -6.83% |
| 2026-10-22 | 3.62 | 3.94 | 3.59 | 3.66 | 19,136 | +1.10% |
| 2026-10-21 | 4.43 | 4.465 | 3.62 | 3.62 | 110,579 | -20.96% |
| 2026-10-20 | 5 | 5 | 4.58 | 4.58 | 21,196 | -10.20% |
| 2026-10-19 | 4.61 | 5.12 | 4.3 | 5.1 | 90,152 | +5.15% |
| 2026-10-16 | 4.82 | 4.85 | 4.25 | 4.85 | 132,872 | -1.82% |
| 2026-10-15 | 4.77 | 4.961 | 4.61 | 4.94 | 149,627 | +5.11% |
| 2026-10-14 | 3.785 | 5.13 | 3.785 | 4.7 | 790,352 | +0.00% |
| 2026-10-13 | 6 | 6.01 | 3.97 | 4.7 | 38,390,771 | +80.08% |
| 2026-10-12 | 2.97 | 2.971 | 2.6 | 2.61 | 48,161 | -14.43% |
| 2026-10-09 | 4.18 | 4.18 | 3.03 | 3.05 | 136,703 | -27.90% |
| 2026-10-08 | 4.3 | 4.64 | 3.56 | 4.23 | 697,548 | -16.57% |
| 2026-10-07 | 2.34 | 7.02 | 2.22 | 5.07 | 31,079,637 | +116.67% |
| 2026-10-06 | 2.34 | 2.34 | 2.34 | 2.34 | 607 | -12.93% |
| 2026-10-05 | 2.688 | 2.688 | 2.688 | 2.688 | 641 | +6.23% |
| 2026-10-02 | 2.42 | 3 | 2.15 | 2.53 | 16,844 | +5.42% |
| 2026-10-01 | 2.25 | 2.5 | 2.25 | 2.4 | 4,490 | -13.36% |
| 2026-09-28 | 2.97 | 2.97 | 2.77 | 2.77 | 335 | -7.36% |
| 2026-09-25 | 2.99 | 2.99 | 2.99 | 2.99 | 213 | -0.33% |
| 2026-09-24 | 3 | 3 | 3 | 3 | 497 | +0.00% |
| 2026-09-23 | 2.96 | 3 | 2.96 | 3 | 532 | +4.65% |
| 2026-09-22 | 2.867 | 2.867 | 2.867 | 2.867 | 457 | +2.02% |
| 2026-09-15 | 2.64 | 3.015 | 2.64 | 2.81 | 1,667 | -6.53% |
| 2026-09-10 | 3.02 | 3.02 | 2.43 | 3.006 | 1,260 | +13.45% |
| 2026-09-09 | 2.79 | 2.8 | 2.65 | 2.65 | 2,027 | -1.49% |
| 2026-09-04 | 2.56 | 2.69 | 2.56 | 2.69 | 2,451 | -10.63% |
| 2026-09-03 | 3.01 | 3.01 | 3.01 | 3.01 | 747 | -0.99% |
| 2026-09-01 | 2.55 | 3.04 | 2.55 | 3.04 | 866 | +7.45% |
| 2026-08-31 | 2.4 | 2.88 | 2.4 | 2.829 | 1,591 | -7.24% |
| 2026-08-27 | 3.07 | 3.07 | 2.95 | 3.05 | 1,352 | +12.13% |
| 2026-08-26 | 2.72 | 2.72 | 2.72 | 2.72 | 6,501 | -11.69% |
| 2026-08-25 | 2.6 | 3.1 | 2.4 | 3.08 | 1,791 | +2.67% |
| 2026-08-21 | 2.99 | 3 | 2.99 | 3 | 1,063 | +0.00% |
| 2026-08-19 | 3 | 3 | 3 | 3 | 454 | -0.66% |
| 2026-08-18 | 3.02 | 3.02 | 3.02 | 3.02 | 248 | +5.58% |
| 2026-08-17 | 2.985 | 2.985 | 2.791 | 2.861 | 3,093 | -5.28% |
| 2026-08-14 | 2.88 | 3.05 | 2.48 | 3.02 | 12,617 | +5.04% |
| 2026-08-13 | 2.9 | 2.9 | 2.7 | 2.875 | 9,334 | +0.88% |
| 2026-08-11 | 2.59 | 2.95 | 2.43 | 2.85 | 16,212 | +18.26% |
| 2026-08-10 | 2.413 | 2.413 | 2.41 | 2.41 | 1,871 | -2.03% |
| 2026-08-07 | 2.59 | 2.68 | 2.34 | 2.46 | 4,938 | +4.46% |
| 2026-08-06 | 2.4 | 2.96 | 2.15 | 2.355 | 34,333 | +10.04% |
| 2026-08-05 | 2.3 | 2.47 | 2.14 | 2.14 | 6,869 | -4.67% |
| 2026-08-04 | 2.14 | 2.374 | 2.05 | 2.245 | 14,124 | -9.84% |
| 2026-08-03 | 2.79 | 4.92 | 2.051 | 2.49 | 255,131 | -1.97% |
| 2026-07-31 | 2.54 | 2.54 | 2.54 | 2.54 | 323 | -18.33% |
| 2026-07-30 | 3.11 | 3.11 | 2.83 | 3.11 | 942 | +0.00% |
| 2026-07-29 | 3.11 | 3.11 | 3.11 | 3.11 | 563 | -2.81% |
| 2026-07-28 | 3.28 | 3.28 | 3.2 | 3.2 | 1,237 | -4.48% |
| 2026-07-27 | 3.45 | 3.45 | 3.01 | 3.35 | 1,067 | -1.47% |
| 2026-07-24 | 3.04 | 3.42 | 3.04 | 3.4 | 654 | +9.32% |
| 2026-07-23 | 3.11 | 3.11 | 3.11 | 3.11 | 539 | -12.14% |
| 2026-07-22 | 3.47 | 3.65 | 3.47 | 3.54 | 2,552 | +0.28% |
| 2026-07-21 | 3.88 | 3.88 | 3.53 | 3.53 | 2,630 | +6.01% |
| 2026-07-17 | 3.38 | 3.38 | 3.23 | 3.33 | 2,584 | -1.48% |
| 2026-07-16 | 3.5 | 3.51 | 3.38 | 3.38 | 1,703 | -8.65% |
| 2026-07-15 | 3.5 | 3.7 | 3.5 | 3.7 | 2,646 | +4.77% |
| 2026-07-14 | 3.55 | 3.55 | 3.531 | 3.531 | 368 | -4.17% |
| 2026-07-13 | 3.685 | 3.685 | 3.685 | 3.685 | 355 | +4.10% |
| 2026-07-10 | 3.54 | 3.55 | 3.54 | 3.54 | 460 | -5.35% |
| 2026-07-07 | 3.52 | 3.74 | 3.52 | 3.74 | 1,219 | +0.81% |
| 2026-07-06 | 3.6 | 3.9 | 3.6 | 3.71 | 818 | +5.40% |
| 2026-07-02 | 3.6 | 3.6 | 3.52 | 3.52 | 1,634 | -6.26% |
| 2026-07-01 | 3.78 | 3.78 | 3.755 | 3.755 | 627 | -1.13% |
| 2026-06-30 | 3.798 | 3.798 | 3.6 | 3.798 | 965 | -2.62% |
| 2026-06-29 | 3.6 | 3.9 | 3.6 | 3.9 | 754 | +8.34% |
| 2026-06-26 | 3.64 | 3.64 | 3.6 | 3.6 | 1,160 | -3.74% |
| 2026-06-24 | 3.67 | 3.74 | 3.67 | 3.74 | 1,105 | -3.86% |
| 2026-06-23 | 3.9 | 3.9 | 3.63 | 3.89 | 831 | +7.46% |
| 2026-06-22 | 3.85 | 3.944 | 3.62 | 3.62 | 3,848 | -3.72% |
| 2026-06-18 | 3.757 | 3.76 | 3.75 | 3.76 | 958 | +2.17% |
| 2026-06-17 | 3.74 | 3.85 | 3.68 | 3.68 | 5,482 | -1.19% |
| 2026-06-16 | 3.73 | 3.73 | 3.725 | 3.725 | 685 | -0.55% |
| 2026-06-15 | 3.745 | 3.745 | 3.745 | 3.745 | 450 | -0.13% |
| 2026-06-12 | 3.75 | 3.75 | 3.75 | 3.75 | 536 | -0.13% |
| 2026-06-11 | 3.7 | 3.972 | 3.7 | 3.755 | 1,565 | +0.80% |
| 2026-06-10 | 3.62 | 3.725 | 3.62 | 3.725 | 603 | -1.97% |
| 2026-06-09 | 3.8 | 3.8 | 3.8 | 3.8 | 379 | -3.80% |
| 2026-06-05 | 3.9 | 3.95 | 3.9 | 3.95 | 8,158 | +5.81% |
| 2026-06-04 | 3.645 | 3.733 | 3.645 | 3.733 | 1,083 | -1.76% |
| 2026-06-03 | 3.9 | 3.9 | 3.8 | 3.8 | 3,184 | -0.78% |
| 2026-06-02 | 3.8 | 3.86 | 3.693 | 3.83 | 3,403 | -0.78% |
| 2026-06-01 | 3.86 | 3.86 | 3.86 | 3.86 | 918 | -0.77% |
| 2026-05-28 | 3.65 | 3.95 | 3.65 | 3.89 | 2,974 | -1.52% |
| 2026-05-27 | 3.83 | 3.95 | 3.8 | 3.95 | 1,721 | -1.00% |
| 2026-05-26 | 3.99 | 3.99 | 3.99 | 3.99 | 830 | +6.12% |
| 2026-05-22 | 3.72 | 3.76 | 3.7 | 3.76 | 1,853 | -3.59% |
| 2026-05-21 | 3.6 | 3.9 | 3.6 | 3.9 | 2,456 | -0.26% |
| 2026-05-20 | 3.862 | 3.91 | 3.64 | 3.91 | 1,007 | -0.58% |
| 2026-05-19 | 3.933 | 3.933 | 3.933 | 3.933 | 1,915 | -0.44% |
| 2026-05-18 | 3.554 | 3.95 | 3.554 | 3.95 | 2,846 | -1.25% |
| 2026-05-15 | 3.75 | 4.17 | 3.7 | 4 | 4,811 | +6.95% |
| 2026-05-14 | 3.74 | 3.74 | 3.74 | 3.74 | 172 | +0.00% |
| 2026-05-13 | 3.74 | 3.74 | 3.74 | 3.74 | 380 | +1.08% |
| 2026-05-12 | 3.71 | 3.71 | 3.7 | 3.7 | 2,159 | -0.27% |
| 2026-05-11 | 3.76 | 3.76 | 3.71 | 3.71 | 5,332 | -8.39% |
| 2026-05-08 | 3.7 | 4.05 | 3.7 | 4.05 | 423 | +0.74% |
| 2026-05-07 | 3.85 | 4.1 | 3.85 | 4.02 | 10,772 | +3.88% |
| 2026-05-06 | 3.737 | 3.87 | 3.72 | 3.87 | 926 | +2.38% |
| 2026-05-05 | 3.82 | 4.07 | 3.62 | 3.78 | 5,792 | -1.26% |
| 2026-05-04 | 3.75 | 3.84 | 3.7 | 3.828 | 2,803 | +1.55% |