-
5 DAY PERFORMANCE
-14.43% -
1 MONTH PERFORMANCE
-38.06% -
3 MONTH PERFORMANCE
-54.85% -
6 MONTH PERFORMANCE
-65.32% -
YEAR-TO-DATE PERFORMANCE
-75.98% -
1 YEAR PERFORMANCE
-83.65%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.46 | $0.43 (-6.28%) | $0.49 | $0.43 | 41,974 | $3.10 M |
| 11/21/2024 | $0.48 | $0.46 (-4.66%) | $0.50 | $0.45 | 69,907 | $3.30 M |
| 11/20/2024 | $0.54 | $0.48 (-10.6%) | $0.54 | $0.48 | 30,041 | $3.45 M |
| 11/19/2024 | $0.50 | $0.53 (5.2%) | $0.55 | $0.50 | 20,200 | $3.78 M |
| 11/18/2024 | $0.52 | $0.50 (-3.37%) | $0.54 | $0.46 | 54,949 | $3.61 M |
| 11/15/2024 | $0.56 | $0.53 (-4.82%) | $0.59 | $0.53 | 142,700 | $3.83 M |
| 11/14/2024 | $0.63 | $0.57 (-9.84%) | $0.63 | $0.51 | 218,408 | $4.08 M |
| 11/13/2024 | $0.79 | $0.60 (-23.91%) | $0.79 | $0.56 | 335,400 | $4.31 M |
| 11/12/2024 | $0.74 | $0.78 (6.12%) | $0.83 | $0.71 | 897,700 | $5.60 M |
| 11/11/2024 | $0.63 | $0.66 (5.27%) | $0.68 | $0.63 | 76,300 | $4.76 M |
| 11/08/2024 | $0.64 | $0.63 (-1.56%) | $0.65 | $0.63 | 23,300 | $4.52 M |
| 11/07/2024 | $0.64 | $0.65 (0.93%) | $0.65 | $0.63 | 11,653 | $4.66 M |
| 11/06/2024 | $0.66 | $0.67 (0.91%) | $0.68 | $0.62 | 12,415 | $4.78 M |
| 11/05/2024 | $0.67 | $0.66 (-0.98%) | $0.67 | $0.64 | 9,239 | $4.73 M |
| 11/04/2024 | $0.69 | $0.69 (-0.55%) | $0.69 | $0.63 | 3,517 | $4.95 M |
| 11/01/2024 | $0.70 | $0.68 (-2.92%) | $0.70 | $0.65 | 38,500 | $4.85 M |
| 10/31/2024 | $0.66 | $0.67 (1.52%) | $0.69 | $0.64 | 42,600 | $4.81 M |
| 10/30/2024 | $0.67 | $0.67 (0.74%) | $0.69 | $0.66 | 17,700 | $4.84 M |
| 10/29/2024 | $0.70 | $0.68 (-2.86%) | $0.70 | $0.66 | 14,800 | $4.88 M |
| 10/28/2024 | $0.66 | $0.69 (4.36%) | $0.70 | $0.66 | 25,940 | $4.96 M |
| 10/25/2024 | $0.67 | $0.68 (1.1%) | $0.70 | $0.67 | 70,051 | $4.88 M |
| 10/24/2024 | $0.68 | $0.67 (-1.09%) | $0.69 | $0.64 | 26,300 | $4.83 M |
| 10/23/2024 | $0.70 | $0.69 (-0.33%) | $0.71 | $0.66 | 44,207 | $4.99 M |
| 10/22/2024 | $0.66 | $0.69 (5.03%) | $0.70 | $0.65 | 45,300 | $4.98 M |
| 10/21/2024 | $0.67 | $0.66 (-1.65%) | $0.67 | $0.62 | 79,900 | $4.70 M |
| 10/18/2024 | $0.64 | $0.64 (-0.02%) | $0.69 | $0.64 | 243,600 | $4.60 M |
| 10/17/2024 | $0.68 | $0.72 (5.88%) | $0.72 | $0.67 | 1.14 M | $5.17 M |
| 10/16/2024 | $0.63 | $0.70 (11.11%) | $0.74 | $0.63 | 143,700 | $5.03 M |
| 10/15/2024 | $0.65 | $0.65 (0.78%) | $0.68 | $0.63 | 14,200 | $4.67 M |
| 10/14/2024 | $0.65 | $0.67 (3.67%) | $0.68 | $0.64 | 50,741 | $4.81 M |
| 10/11/2024 | $0.66 | $0.66 (-1.36%) | $0.70 | $0.65 | 103,107 | $4.70 M |
| 10/10/2024 | $0.69 | $0.69 (-0.12%) | $0.70 | $0.66 | 28,403 | $4.97 M |
| 10/09/2024 | $0.67 | $0.70 (4.33%) | $0.70 | $0.66 | 38,300 | $5.02 M |
| 10/08/2024 | $0.68 | $0.67 (-1.18%) | $0.70 | $0.66 | 48,948 | $4.81 M |
| 10/07/2024 | $0.69 | $0.70 (1.66%) | $0.71 | $0.67 | 75,825 | $5.02 M |
| 10/04/2024 | $0.71 | $0.71 (0.17%) | $0.71 | $0.68 | 40,931 | $5.10 M |
| 10/03/2024 | $0.68 | $0.68 (-0.74%) | $0.72 | $0.67 | 24,200 | $4.85 M |
| 10/02/2024 | $0.68 | $0.69 (1.47%) | $0.71 | $0.67 | 54,400 | $4.94 M |
| 10/01/2024 | $0.68 | $0.69 (1.46%) | $0.70 | $0.65 | 76,907 | $4.95 M |
| 09/30/2024 | $0.68 | $0.68 (0.58%) | $0.72 | $0.67 | 89,319 | $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 |