Pineapple Financial Inc. Common Stock (PAPL)

Historical Prices For Pineapple Financial Inc. Common Stock (PAPL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.54	4.90	4.40	4.84	56,871	4.84
10/22/2025	4.80	4.80	4.40	4.42	14,412	4.42
10/21/2025	4.69	4.79	4.58	4.75	14,684	4.75
10/20/2025	4.78	4.78	4.50	4.69	33,184	4.69
10/17/2025	4.67	4.89	4.37	4.76	33,747	4.76
10/16/2025	5.31	5.31	4.61	4.99	38,426	4.99
10/15/2025	5.46	5.65	5.25	5.25	8,531	5.25
10/14/2025	5.61	5.63	5.31	5.43	40,510	5.43
10/13/2025	5.90	5.90	5.42	5.62	40,674	5.62
10/10/2025	5.97	5.98	5.60	5.69	64,086	5.69
10/09/2025	6.10	6.15	5.73	5.85	48,573	5.85
10/08/2025	5.70	6.10	5.43	6.03	65,629	6.03
10/07/2025	5.31	6.23	5.14	5.70	301,573	5.70
10/06/2025	5.48	5.48	5.20	5.21	61,333	5.21
10/03/2025	5.60	5.73	5.13	5.45	122,516	5.45
10/02/2025	5.67	5.88	5.55	5.71	64,762	5.71
10/01/2025	5.80	5.91	5.72	5.88	42,612	5.88
9/30/2025	5.47	5.87	5.47	5.63	47,951	5.63
9/29/2025	5.67	6.01	5.67	5.82	43,199	5.82
9/26/2025	5.79	6.14	5.33	5.67	90,847	5.67
9/25/2025	5.95	6.10	5.75	5.83	86,426	5.83
9/24/2025	6.13	6.39	5.80	6.15	91,825	6.15
9/23/2025	6.77	6.77	6.05	6.25	86,973	6.25
9/22/2025	6.15	6.75	6.15	6.59	130,090	6.59
9/19/2025	7.00	7.03	6.09	6.19	253,862	6.19
9/18/2025	6.37	6.65	6.15	6.52	241,163	6.52
9/17/2025	6.23	6.39	6.01	6.07	127,297	6.07
9/16/2025	5.57	6.20	5.56	6.07	107,926	6.07
9/15/2025	6.05	6.05	5.51	5.57	91,267	5.57
9/12/2025	6.26	6.62	6.01	6.10	115,381	6.10
9/11/2025	5.77	6.39	5.77	6.33	201,489	6.33
9/10/2025	5.36	6.73	5.25	5.79	313,712	5.79
9/09/2025	6.87	6.87	5.24	5.24	446,871	5.24
9/08/2025	6.50	7.54	5.59	7.09	1,868,858	7.09
9/05/2025	5.22	9.13	5.07	6.54	63,097,077	6.54
9/04/2025	3.72	4.15	3.70	4.14	95,134	4.14
9/03/2025	3.85	3.90	3.72	3.81	96,903	3.81
9/02/2025	4.72	4.73	3.32	3.74	644,477	3.74
8/29/2025	4.21	4.21	3.85	4.02	49,770	4.02
8/28/2025	3.73	4.21	3.60	4.10	92,310	4.10
8/27/2025	3.80	3.84	3.58	3.58	68,774	3.58
8/26/2025	3.90	3.95	3.42	3.47	95,225	3.47
8/25/2025	4.11	4.23	3.80	3.80	121,426	3.80
8/22/2025	4.35	4.42	4.02	4.28	96,131	4.28
8/21/2025	5.01	5.01	4.32	4.42	123,291	4.42
8/20/2025	5.22	5.34	4.78	5.11	124,859	5.11
8/19/2025	4.89	5.60	4.76	5.09	270,656	5.09
8/18/2025	4.77	5.18	4.61	5.07	223,949	5.07
8/15/2025	4.87	5.00	4.33	4.62	113,153	4.62
8/14/2025	4.42	5.30	4.35	5.06	338,866	5.06
8/13/2025	4.43	4.51	4.17	4.45	279,341	4.45
8/12/2025	4.75	5.81	4.24	4.67	1,012,993	4.67
8/11/2025	4.08	5.05	3.91	4.80	1,166,262	4.80
8/08/2025	2.78	5.51	2.78	4.90	75,254,450	4.90
8/07/2025	2.89	2.96	2.77	2.82	60,772	2.82
8/06/2025	3.51	3.61	2.80	2.86	223,627	2.86
8/05/2025	3.56	3.82	3.47	3.47	131,923	3.47
8/04/2025	3.97	4.08	3.33	3.53	169,801	3.53
8/01/2025	4.16	4.90	4.02	4.31	530,026	4.31
7/31/2025	3.79	5.14	3.54	5.14	33,528,671	5.14
7/30/2025	3.27	3.30	2.93	2.97	88,481	2.97
7/29/2025	3.71	3.71	3.26	3.26	63,144	3.26
7/28/2025	3.82	3.87	3.62	3.69	101,279	3.69
7/25/2025	4.37	4.39	3.85	4.02	302,608	4.02
7/24/2025	4.45	4.93	4.32	4.75	452,693	4.75