NYSEAMERICAN : PTIV
Pineapple Financial Inc. — Price history
Canada
Last price 0.7488 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pineapple Financial Inc. (PTIV) closed at 0.7267 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 | 0.75 | 0.7586 | 0.75 | 0.7267 | 52,729 | -2.95% |
| 2026-10-30 | 0.8396 | 0.89 | 0.73 | 0.7488 | 68,420 | -14.47% |
| 2026-10-29 | 0.9 | 0.9 | 0.86 | 0.8755 | 31,227 | -8.58% |
| 2026-10-28 | 0.8459 | 0.9598 | 0.7837 | 0.9577 | 48,431 | +8.94% |
| 2026-10-27 | 0.8701 | 0.886 | 0.8481 | 0.8791 | 34,305 | +1.05% |
| 2026-10-26 | 0.86 | 0.92 | 0.845 | 0.87 | 226,006 | -11.22% |
| 2026-10-23 | 0.942 | 0.98 | 0.8968 | 0.98 | 51,332 | +3.08% |
| 2026-10-22 | 0.9505 | 0.97 | 0.8934 | 0.9507 | 91,302 | -2.98% |
| 2026-10-21 | 0.97 | 0.9998 | 0.9508 | 0.9799 | 57,126 | +1.43% |
| 2026-10-20 | 0.943 | 1.01 | 0.921 | 0.9661 | 140,139 | +1.69% |
| 2026-10-19 | 0.8909 | 0.9739 | 0.8909 | 0.95 | 98,110 | +6.74% |
| 2026-10-16 | 0.9199 | 0.9399 | 0.8615 | 0.89 | 155,307 | -2.18% |
| 2026-10-15 | 0.833 | 0.9099 | 0.7847 | 0.9098 | 103,846 | +5.95% |
| 2026-10-14 | 0.9962 | 0.9962 | 0.821 | 0.8587 | 263,828 | -12.37% |
| 2026-10-13 | 0.86 | 0.98 | 0.777 | 0.9799 | 417,105 | +18.57% |
| 2026-10-12 | 0.8633 | 0.8633 | 0.8201 | 0.8264 | 23,965 | -2.20% |
| 2026-10-09 | 0.8224 | 0.8499 | 0.8223 | 0.845 | 38,612 | +2.76% |
| 2026-10-08 | 0.8534 | 0.878 | 0.81 | 0.8223 | 113,970 | -6.67% |
| 2026-10-07 | 0.9124 | 0.9245 | 0.8511 | 0.8811 | 73,680 | -3.91% |
| 2026-10-06 | 0.8687 | 0.9367 | 0.83 | 0.917 | 163,050 | +4.82% |
| 2026-10-05 | 0.932 | 0.9515 | 0.86 | 0.8748 | 290,067 | -6.20% |
| 2026-10-02 | 0.9432 | 0.9754 | 0.9241 | 0.9326 | 245,810 | -0.63% |
| 2026-10-01 | 0.93 | 0.9748 | 0.9299 | 0.9385 | 125,023 | -2.73% |
| 2026-09-30 | 0.9961 | 0.9974 | 0.945 | 0.9648 | 109,864 | -2.54% |
| 2026-09-29 | 1 | 1.05 | 0.96 | 0.9899 | 243,160 | +2.05% |
| 2026-09-28 | 1 | 1.06 | 0.97 | 0.97 | 151,886 | -3.00% |
| 2026-09-25 | 1.02 | 1.099 | 0.9802 | 1 | 354,973 | -0.99% |
| 2026-09-24 | 0.99 | 1.04 | 0.91 | 1.01 | 68,092 | +10.02% |
| 2026-09-23 | 0.9604 | 0.98 | 0.918 | 0.918 | 72,396 | -4.37% |
| 2026-09-22 | 0.9055 | 1.04 | 0.8841 | 0.96 | 189,965 | +8.60% |
| 2026-09-21 | 0.8889 | 0.9205 | 0.86 | 0.884 | 90,863 | +1.34% |
| 2026-09-18 | 0.9299 | 0.93 | 0.8605 | 0.8723 | 119,800 | -5.99% |
| 2026-09-17 | 0.9122 | 0.93 | 0.9103 | 0.9279 | 14,219 | +3.70% |
| 2026-09-16 | 0.9 | 0.9206 | 0.8948 | 0.8948 | 32,085 | -1.33% |
| 2026-09-15 | 0.9217 | 0.9551 | 0.89 | 0.9069 | 44,546 | -4.56% |
| 2026-09-14 | 0.9716 | 1.04 | 0.9202 | 0.9502 | 92,516 | +0.43% |
| 2026-09-11 | 0.9445 | 0.9898 | 0.94 | 0.9461 | 8,074 | -0.40% |
| 2026-09-10 | 0.9545 | 0.9599 | 0.9302 | 0.9499 | 14,063 | -0.51% |
| 2026-09-09 | 0.9999 | 0.9999 | 0.935 | 0.9548 | 71,050 | -0.63% |
| 2026-09-08 | 1.05 | 1.05 | 0.9501 | 0.9609 | 132,136 | +0.62% |
| 2026-09-04 | 0.975 | 0.975 | 0.925 | 0.955 | 91,429 | -2.04% |
| 2026-09-03 | 0.9799 | 0.9929 | 0.9297 | 0.9749 | 35,157 | +2.17% |
| 2026-09-02 | 0.967 | 0.967 | 0.93 | 0.9542 | 21,509 | -3.34% |
| 2026-09-01 | 1.02 | 1.02 | 0.9521 | 0.9872 | 19,957 | -1.24% |
| 2026-08-31 | 1.018 | 1.06 | 0.97 | 0.9996 | 56,853 | -0.04% |
| 2026-08-28 | 1.04 | 1.14 | 0.9801 | 1 | 51,404 | -4.76% |
| 2026-08-27 | 1.13 | 1.13 | 1.05 | 1.05 | 60,169 | -2.78% |
| 2026-08-26 | 1.13 | 1.147 | 1.07 | 1.08 | 42,354 | -3.57% |
| 2026-08-25 | 1.18 | 1.19 | 1.12 | 1.12 | 31,648 | -2.61% |
| 2026-08-24 | 1.13 | 1.2 | 1.11 | 1.15 | 35,876 | +0.00% |
| 2026-08-21 | 1.03 | 1.2 | 1.03 | 1.15 | 91,226 | +7.48% |
| 2026-08-20 | 1.03 | 1.199 | 1.025 | 1.07 | 185,672 | +7.00% |
| 2026-08-19 | 1.04 | 1.06 | 1 | 1 | 71,072 | -0.99% |
| 2026-08-18 | 1.04 | 1.04 | 1.01 | 1.01 | 5,205 | -2.88% |
| 2026-08-17 | 1.07 | 1.08 | 1.034 | 1.04 | 8,687 | -0.95% |
| 2026-08-14 | 1.06 | 1.1 | 1.03 | 1.05 | 22,579 | -1.87% |
| 2026-08-13 | 1 | 1.126 | 1 | 1.07 | 62,495 | +4.90% |
| 2026-08-12 | 1.069 | 1.075 | 1 | 1.02 | 105,320 | -2.86% |
| 2026-08-11 | 1.11 | 1.123 | 1.05 | 1.05 | 25,453 | -5.41% |
| 2026-08-10 | 1.06 | 1.2 | 1.06 | 1.11 | 68,816 | +0.91% |
| 2026-08-07 | 1.14 | 1.159 | 0.9859 | 1.1 | 78,701 | -5.17% |
| 2026-08-06 | 1.15 | 1.18 | 1.124 | 1.16 | 14,630 | -3.33% |
| 2026-08-05 | 1.17 | 1.21 | 1.16 | 1.2 | 35,331 | -3.23% |
| 2026-08-04 | 1.24 | 1.25 | 1.15 | 1.24 | 69,871 | +0.81% |
| 2026-08-03 | 1.13 | 1.28 | 1.13 | 1.23 | 140,002 | +7.89% |
| 2026-07-31 | 1.23 | 1.23 | 1.065 | 1.14 | 70,330 | -8.80% |
| 2026-07-30 | 1.22 | 1.278 | 1.19 | 1.25 | 95,005 | +2.46% |
| 2026-07-29 | 1.16 | 1.26 | 1.16 | 1.22 | 151,096 | +5.17% |
| 2026-07-28 | 1.13 | 1.18 | 1.08 | 1.16 | 138,495 | +1.75% |
| 2026-07-27 | 1.12 | 1.15 | 1.02 | 1.14 | 149,266 | -0.87% |
| 2026-07-24 | 1.09 | 1.2 | 1.06 | 1.15 | 286,634 | +7.48% |
| 2026-07-23 | 0.96 | 1.15 | 0.96 | 1.07 | 403,345 | +7.00% |
| 2026-07-22 | 0.76 | 1.04 | 0.76 | 1 | 1,219,403 | +31.54% |
| 2026-07-21 | 0.9588 | 0.9588 | 0.62 | 0.7602 | 5,847,362 | -13.37% |
| 2026-07-20 | 0.8835 | 0.905 | 0.866 | 0.8775 | 7,769,082 | -3.57% |
| 2026-07-17 | 0.9116 | 0.94 | 0.91 | 0.91 | 11,821 | -3.37% |
| 2026-07-16 | 0.9421 | 0.9575 | 0.9124 | 0.9417 | 28,821 | -1.90% |
| 2026-07-15 | 0.95 | 0.97 | 0.94 | 0.9599 | 22,838 | +2.00% |
| 2026-07-14 | 0.945 | 0.95 | 0.93 | 0.9411 | 32,235 | -2.43% |
| 2026-07-13 | 0.9 | 0.9751 | 0.9 | 0.9646 | 28,225 | +1.80% |
| 2026-07-10 | 0.96 | 0.96 | 0.9151 | 0.9475 | 23,805 | -0.28% |
| 2026-07-09 | 0.925 | 1.02 | 0.925 | 0.9502 | 109,980 | +2.69% |
| 2026-07-08 | 0.9191 | 0.9499 | 0.87 | 0.9253 | 31,949 | -3.31% |
| 2026-07-07 | 0.9274 | 0.995 | 0.9253 | 0.957 | 84,780 | -4.30% |
| 2026-07-06 | 0.9289 | 1 | 0.9289 | 1 | 21,816 | +1.05% |
| 2026-07-02 | 1.01 | 1.03 | 0.9601 | 0.9896 | 21,361 | -2.98% |
| 2026-07-01 | 1.005 | 1.06 | 0.9901 | 1.02 | 31,808 | +0.99% |
| 2026-06-30 | 0.99 | 1.025 | 0.99 | 1.01 | 51,084 | -0.98% |
| 2026-06-29 | 0.92 | 1.03 | 0.887 | 1.02 | 85,300 | +14.61% |
| 2026-06-26 | 0.802 | 0.9099 | 0.802 | 0.89 | 55,861 | +8.95% |
| 2026-06-25 | 0.8585 | 0.905 | 0.8 | 0.8169 | 101,803 | -8.56% |
| 2026-06-24 | 0.99 | 0.99 | 0.874 | 0.8934 | 48,835 | -5.97% |
| 2026-06-23 | 1 | 1 | 0.9457 | 0.9501 | 52,334 | -4.03% |
| 2026-06-22 | 1.02 | 1.03 | 0.98 | 0.99 | 70,406 | -1.00% |
| 2026-06-18 | 1.04 | 1.08 | 1 | 1 | 77,084 | -6.54% |
| 2026-06-17 | 1.02 | 1.09 | 1.02 | 1.07 | 68,574 | +3.88% |
| 2026-06-16 | 1.05 | 1.12 | 1.03 | 1.03 | 136,107 | +0.00% |
| 2026-06-15 | 0.995 | 1.06 | 0.995 | 1.03 | 93,580 | +3.01% |
| 2026-06-12 | 1.04 | 1.04 | 0.98 | 0.9999 | 57,041 | -2.62% |
| 2026-06-11 | 0.9894 | 1.07 | 0.9894 | 1.027 | 41,136 | +0.67% |
| 2026-06-10 | 0.9728 | 1.055 | 0.9728 | 1.02 | 81,698 | +0.99% |
| 2026-06-09 | 1.07 | 1.1 | 0.984 | 1.01 | 102,493 | -2.88% |
| 2026-06-08 | 0.96 | 1.2 | 0.96 | 1.04 | 366,771 | +10.64% |
| 2026-06-05 | 1 | 1.04 | 0.9316 | 0.94 | 111,502 | -8.74% |
| 2026-06-04 | 1.02 | 1.07 | 1.01 | 1.03 | 64,216 | +0.00% |
| 2026-06-03 | 1.085 | 1.092 | 1.02 | 1.03 | 77,773 | -3.74% |
| 2026-06-02 | 1.08 | 1.12 | 1.05 | 1.07 | 64,420 | +0.00% |
| 2026-06-01 | 1.09 | 1.15 | 1.05 | 1.07 | 222,458 | +0.00% |
| 2026-05-29 | 1.11 | 1.11 | 1.06 | 1.07 | 117,763 | +0.00% |
| 2026-05-28 | 1.02 | 1.09 | 0.9237 | 1.07 | 125,591 | +3.88% |
| 2026-05-27 | 1.05 | 1.08 | 1.01 | 1.03 | 144,943 | -2.83% |
| 2026-05-26 | 1.09 | 1.15 | 1.05 | 1.06 | 208,675 | +1.92% |
| 2026-05-22 | 1.07 | 1.09 | 1.03 | 1.04 | 151,731 | -5.45% |
| 2026-05-21 | 1.05 | 1.12 | 1.039 | 1.1 | 149,652 | +1.85% |
| 2026-05-20 | 1.03 | 1.12 | 1.02 | 1.08 | 97,465 | +4.35% |
| 2026-05-19 | 1.13 | 1.15 | 1 | 1.035 | 201,216 | -5.05% |
| 2026-05-18 | 1.24 | 1.24 | 1.07 | 1.09 | 197,867 | -12.80% |
| 2026-05-15 | 1.24 | 1.29 | 1.18 | 1.25 | 198,032 | +0.81% |
| 2026-05-14 | 1.35 | 1.39 | 1.23 | 1.24 | 386,072 | -6.06% |
| 2026-05-13 | 1.27 | 1.35 | 1.21 | 1.32 | 906,395 | +14.78% |