-
5 DAY PERFORMANCE
-5.56% -
1 MONTH PERFORMANCE
-22.55% -
3 MONTH PERFORMANCE
-19.05% -
6 MONTH PERFORMANCE
-52.45% -
YEAR-TO-DATE PERFORMANCE
-62.01%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.68 | $0.68 (0.58%) | $0.72 | $0.67 | 89,124 | $4.91 M |
| 09/27/2024 | $0.72 | $0.70 (-3%) | $0.72 | $0.69 | 37,273 | $5.01 M |
| 09/26/2024 | $0.72 | $0.72 (-0.4%) | $0.74 | $0.68 | 109,923 | $5.16 M |
| 09/25/2024 | $0.80 | $0.72 (-9.43%) | $0.80 | $0.71 | 228,310 | $5.17 M |
| 09/24/2024 | $0.80 | $0.73 (-8.69%) | $0.80 | $0.72 | 210,929 | $5.24 M |
| 09/23/2024 | $0.80 | $0.71 (-11.25%) | $0.84 | $0.70 | 333,335 | $5.10 M |
| 09/20/2024 | $0.88 | $0.80 (-9.68%) | $0.88 | $0.77 | 340,700 | $5.73 M |
| 09/19/2024 | $0.81 | $0.81 (0%) | $0.83 | $0.80 | 79,400 | $5.82 M |
| 09/18/2024 | $0.77 | $0.80 (4.38%) | $0.84 | $0.77 | 70,935 | $5.74 M |
| 09/17/2024 | $0.77 | $0.79 (2.46%) | $0.80 | $0.77 | 18,700 | $5.67 M |
| 09/16/2024 | $0.77 | $0.80 (4.4%) | $0.81 | $0.76 | 36,169 | $5.75 M |
| 09/13/2024 | $0.78 | $0.80 (2.16%) | $0.82 | $0.77 | 19,500 | $5.74 M |
| 09/12/2024 | $0.83 | $0.81 (-2.99%) | $0.83 | $0.78 | 18,800 | $5.78 M |
| 09/11/2024 | $0.80 | $0.80 (-0.01%) | $0.83 | $0.77 | 60,585 | $5.74 M |
| 09/10/2024 | $0.80 | $0.84 (4.76%) | $0.84 | $0.76 | 87,000 | $6.03 M |
| 09/09/2024 | $0.84 | $0.80 (-4.64%) | $0.85 | $0.80 | 38,121 | $5.75 M |
| 09/06/2024 | $0.84 | $0.85 (0.62%) | $0.89 | $0.79 | 70,949 | $6.10 M |
| 09/05/2024 | $0.85 | $0.87 (2.59%) | $0.90 | $0.81 | 57,122 | $6.26 M |
| 09/04/2024 | $0.85 | $0.83 (-2.35%) | $0.88 | $0.81 | 40,900 | $5.96 M |
| 09/03/2024 | $0.86 | $0.89 (3.27%) | $0.91 | $0.83 | 42,446 | $6.39 M |
| 08/30/2024 | $0.90 | $0.88 (-2.89%) | $0.91 | $0.82 | 114,805 | $6.31 M |
| 08/29/2024 | $0.86 | $0.86 (0.13%) | $0.91 | $0.86 | 56,100 | $6.18 M |
| 08/28/2024 | $0.91 | $0.89 (-2.2%) | $0.91 | $0.85 | 88,854 | $6.39 M |
| 08/27/2024 | $0.93 | $0.90 (-2.8%) | $0.94 | $0.86 | 75,300 | $6.47 M |
| 08/26/2024 | $0.99 | $0.90 (-9.1%) | $0.99 | $0.89 | 108,400 | $6.46 M |
| 08/23/2024 | $0.96 | $0.95 (-0.85%) | $1.00 | $0.94 | 83,400 | $6.84 M |
| 08/22/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.96 | 54,534 | $7.04 M |
| 08/21/2024 | $1.02 | $0.99 (-3.33%) | $1.04 | $0.92 | 225,700 | $7.08 M |
| 08/20/2024 | $0.98 | $1.04 (6.17%) | $1.04 | $0.93 | 161,032 | $7.47 M |
| 08/19/2024 | $0.93 | $1.01 (8.97%) | $1.02 | $0.91 | 87,701 | $7.25 M |
| 08/16/2024 | $0.92 | $0.93 (1.09%) | $0.99 | $0.90 | 176,000 | $6.68 M |
| 08/15/2024 | $1.01 | $0.94 (-7.27%) | $1.05 | $0.88 | 245,400 | $6.73 M |
| 08/14/2024 | $1.10 | $0.97 (-11.82%) | $1.10 | $0.96 | 170,378 | $6.97 M |
| 08/13/2024 | $0.97 | $1.07 (10.31%) | $1.10 | $0.97 | 184,119 | $7.68 M |
| 08/12/2024 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.92 | 185,803 | $7.18 M |
| 08/09/2024 | $0.91 | $0.98 (6.79%) | $1.00 | $0.88 | 53,400 | $7.00 M |
| 08/08/2024 | $0.81 | $0.87 (8.05%) | $0.87 | $0.79 | 30,356 | $6.27 M |
| 08/07/2024 | $0.88 | $0.85 (-4.2%) | $0.91 | $0.84 | 87,049 | $6.07 M |
| 08/06/2024 | $0.89 | $0.88 (-1.94%) | $0.92 | $0.84 | 28,800 | $6.28 M |
| 08/05/2024 | $0.84 | $0.92 (10.07%) | $0.92 | $0.75 | 84,331 | $6.61 M |
| 08/02/2024 | $0.97 | $0.94 (-3.09%) | $1.02 | $0.90 | 114,838 | $6.75 M |
| 08/01/2024 | $1.06 | $1.00 (-5.67%) | $1.09 | $0.98 | 89,531 | $7.27 M |
| 07/31/2024 | $0.97 | $1.04 (7.11%) | $1.15 | $0.97 | 287,400 | $7.56 M |
| 07/30/2024 | $1.12 | $1.00 (-10.71%) | $1.19 | $0.98 | 151,310 | $7.27 M |
| 07/29/2024 | $1.14 | $1.14 (0%) | $1.22 | $1.08 | 324,505 | $8.29 M |
| 07/26/2024 | $1.06 | $1.00 (-5.66%) | $1.31 | $1.00 | 444,904 | $7.27 M |
| 07/25/2024 | $0.92 | $0.95 (2.28%) | $1.15 | $0.88 | 425,910 | $6.87 M |
| 07/24/2024 | $1.00 | $0.90 (-10.34%) | $1.04 | $0.87 | 138,700 | $6.52 M |
| 07/23/2024 | $0.97 | $0.85 (-12.37%) | $1.10 | $0.80 | 401,500 | $6.18 M |
| 07/22/2024 | $0.97 | $0.95 (-2.06%) | $0.97 | $0.85 | 242,393 | $6.91 M |
| 07/19/2024 | $0.79 | $0.83 (5.06%) | $0.86 | $0.75 | 250,223 | $6.04 M |
| 07/18/2024 | $0.90 | $0.78 (-12.9%) | $0.98 | $0.75 | 355,189 | $5.67 M |
| 07/17/2024 | $0.92 | $0.91 (-1.09%) | $1.15 | $0.71 | 2.62 M | $6.58 M |
| 07/16/2024 | $0.79 | $0.70 (-11.39%) | $0.84 | $0.69 | 3.44 M | $5.09 M |
| 07/15/2024 | $0.71 | $0.68 (-4.24%) | $0.71 | $0.66 | 63,711 | $4.91 M |
| 07/12/2024 | $0.69 | $0.66 (-4.44%) | $0.70 | $0.66 | 7,320 | $4.74 M |
| 07/11/2024 | $0.62 | $0.66 (6.11%) | $0.70 | $0.61 | 17,589 | $4.70 M |
| 07/10/2024 | $0.65 | $0.68 (5.15%) | $0.68 | $0.63 | 10,180 | $4.91 M |
| 07/09/2024 | $0.69 | $0.68 (-0.74%) | $0.74 | $0.61 | 27,917 | $4.88 M |
| 07/08/2024 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.67 | 33,113 | $5.03 M |
| 07/05/2024 | $0.83 | $0.74 (-10.79%) | $0.83 | $0.71 | 21,348 | $5.31 M |
| 07/03/2024 | $0.81 | $0.79 (-3.05%) | $0.82 | $0.76 | 14,051 | $5.66 M |
| 07/02/2024 | $0.80 | $0.80 (0.01%) | $0.85 | $0.80 | 8,637 | $5.77 M |
| 07/01/2024 | $0.84 | $0.82 (-1.96%) | $0.86 | $0.81 | 8,895 | $5.91 M |