5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-29.23%
6 MONTH PERFORMANCE
-31.92%
YEAR-TO-DATE PERFORMANCE
+1.77%
1 YEAR PERFORMANCE
-69.93%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.46 | $0.42 (-8.04%) | $0.46 | $0.42 | 96,862 | $3.02 M |
| 01/13/2025 | $0.46 | $0.43 (-6.46%) | $0.48 | $0.43 | 154,616 | $3.07 M |
| 01/10/2025 | $0.47 | $0.45 (-4.26%) | $0.47 | $0.43 | 98,000 | $3.22 M |
| 01/08/2025 | $0.53 | $0.48 (-9.43%) | $0.53 | $0.45 | 177,228 | $3.43 M |
| 01/07/2025 | $0.51 | $0.52 (1.36%) | $0.53 | $0.47 | 772,800 | $3.72 M |
| 01/06/2025 | $0.52 | $0.52 (0.93%) | $0.54 | $0.51 | 92,324 | $3.72 M |
| 01/03/2025 | $0.54 | $0.54 (0.56%) | $0.54 | $0.49 | 87,834 | $3.88 M |
| 01/02/2025 | $0.44 | $0.52 (18.16%) | $0.55 | $0.44 | 146,533 | $3.73 M |
| 12/31/2024 | $0.44 | $0.45 (2.49%) | $0.48 | $0.43 | 38,841 | $3.25 M |
| 12/30/2024 | $0.44 | $0.46 (3.51%) | $0.48 | $0.44 | 46,121 | $3.29 M |
| 12/27/2024 | $0.46 | $0.44 (-4.11%) | $0.50 | $0.44 | 27,300 | $3.17 M |
| 12/26/2024 | $0.46 | $0.47 (1.89%) | $0.48 | $0.44 | 46,131 | $3.37 M |
| 12/24/2024 | $0.45 | $0.45 (-0.11%) | $0.49 | $0.44 | 61,400 | $3.23 M |
| 12/23/2024 | $0.43 | $0.46 (6.09%) | $0.52 | $0.43 | 73,400 | $3.28 M |
| 12/20/2024 | $0.48 | $0.44 (-7.37%) | $0.49 | $0.44 | 51,200 | $3.14 M |
| 12/19/2024 | $0.52 | $0.47 (-9.62%) | $0.52 | $0.44 | 67,205 | $3.36 M |
| 12/18/2024 | $0.42 | $0.48 (14.64%) | $0.60 | $0.41 | 442,335 | $3.44 M |
| 12/17/2024 | $0.42 | $0.43 (2.38%) | $0.46 | $0.42 | 22,858 | $3.09 M |
| 12/16/2024 | $0.47 | $0.43 (-8.8%) | $0.47 | $0.41 | 39,198 | $3.05 M |
| 12/13/2024 | $0.50 | $0.45 (-9.38%) | $0.50 | $0.45 | 58,244 | $3.24 M |
| 12/12/2024 | $0.49 | $0.49 (0%) | $0.51 | $0.46 | 89,900 | $3.52 M |
| 12/11/2024 | $0.49 | $0.49 (-0.41%) | $0.51 | $0.49 | 12,160 | $3.52 M |
| 12/10/2024 | $0.49 | $0.49 (0.41%) | $0.51 | $0.49 | 18,348 | $3.53 M |
| 12/09/2024 | $0.50 | $0.50 (-0.02%) | $0.51 | $0.49 | 48,525 | $3.59 M |
| 12/06/2024 | $0.50 | $0.49 (-1.01%) | $0.51 | $0.48 | 28,900 | $3.55 M |
| 12/05/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.49 | 29,900 | $3.59 M |
| 12/04/2024 | $0.53 | $0.50 (-5.31%) | $0.53 | $0.48 | 60,934 | $3.60 M |
| 12/03/2024 | $0.50 | $0.50 (0.97%) | $0.53 | $0.49 | 15,800 | $3.59 M |
| 12/02/2024 | $0.53 | $0.49 (-6.89%) | $0.55 | $0.48 | 94,000 | $3.54 M |
| 11/29/2024 | $0.53 | $0.50 (-4.76%) | $0.53 | $0.49 | 20,240 | $3.59 M |
| 11/27/2024 | $0.51 | $0.49 (-3.43%) | $0.53 | $0.47 | 38,000 | $3.52 M |
| 11/26/2024 | $0.52 | $0.49 (-5.58%) | $0.53 | $0.48 | 45,583 | $3.53 M |
| 11/25/2024 | $0.42 | $0.51 (20.08%) | $0.52 | $0.42 | 137,144 | $3.66 M |
| 11/22/2024 | $0.46 | $0.43 (-6.28%) | $0.49 | $0.43 | 43,937 | $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 |