Canada markets close in 3 hours 18 minutes

Prospera Energy Inc. (PEI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
As of 12:16PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.06500.06500.06000.06000.0600142,769
May 22, 20240.07000.07000.06000.07000.07003,188,700
May 21, 20240.07000.07000.07000.07000.0700195,400
May 17, 20240.07000.07000.07000.07000.070042,100
May 16, 20240.07000.07000.07000.07000.0700183,100
May 15, 20240.07000.07000.06000.07000.0700492,800
May 14, 20240.07000.07000.07000.07000.0700-
May 13, 20240.07000.07000.07000.07000.070014,600
May 10, 20240.07000.07000.07000.07000.0700317,100
May 09, 20240.08000.08000.07000.07000.0700604,300
May 08, 20240.08000.08000.07000.07000.0700295,000
May 07, 20240.07000.08000.07000.08000.0800193,200
May 06, 20240.08000.08000.08000.08000.0800880,900
May 03, 20240.07000.08000.07000.08000.0800336,800
May 02, 20240.06000.07000.06000.07000.07002,256,100
May 01, 20240.06000.06000.05000.06000.0600389,800
Apr 30, 20240.06000.06000.06000.06000.0600715,400
Apr 29, 20240.06000.06000.06000.06000.0600910,300
Apr 26, 20240.06000.07000.06000.06000.06001,434,600
Apr 25, 20240.07000.07000.06000.06000.06002,625,200
Apr 24, 20240.07000.08000.07000.07000.0700552,000
Apr 23, 20240.07000.07000.07000.07000.07001,039,500
Apr 22, 20240.07000.08000.07000.07000.0700177,300
Apr 19, 20240.08000.08000.08000.08000.0800305,400
Apr 18, 20240.08000.08000.07000.08000.0800385,500
Apr 17, 20240.08000.08000.08000.08000.0800183,700
Apr 16, 20240.07000.07000.07000.07000.070029,300
Apr 15, 20240.08000.08000.07000.08000.08001,743,500
Apr 12, 20240.08000.08000.08000.08000.0800454,000
Apr 11, 20240.08000.08000.08000.08000.0800149,300
Apr 10, 20240.08000.08000.08000.08000.0800297,000
Apr 09, 20240.08000.08000.08000.08000.0800651,900
Apr 08, 20240.08000.08000.08000.08000.0800706,700
Apr 05, 20240.08000.09000.08000.08000.08001,246,700
Apr 04, 20240.08000.08000.08000.08000.0800685,500
Apr 03, 20240.08000.08000.08000.08000.0800690,700
Apr 02, 20240.08000.09000.08000.08000.08001,247,400
Apr 01, 20240.08000.08000.08000.08000.08001,022,400
Mar 28, 20240.09000.09000.08000.08000.0800806,400
Mar 27, 20240.08000.09000.08000.08000.0800624,500
Mar 26, 20240.08000.09000.08000.09000.090049,000
Mar 25, 20240.09000.09000.08000.08000.0800424,200
Mar 22, 20240.09000.09000.08000.09000.0900710,000
Mar 21, 20240.09000.09000.08000.09000.09001,680,700
Mar 20, 20240.08000.08000.08000.08000.0800101,000
Mar 19, 20240.08000.09000.08000.09000.0900644,000
Mar 18, 20240.08000.09000.08000.08000.08002,204,700
Mar 15, 20240.09000.09000.08000.09000.0900321,300
Mar 14, 20240.09000.09000.08000.09000.09001,290,400
Mar 13, 20240.09000.09000.08000.09000.0900513,100
Mar 12, 20240.09000.09000.09000.09000.090017,500
Mar 11, 20240.09000.09000.09000.09000.0900136,700
Mar 08, 20240.09000.09000.09000.09000.090025,000
Mar 07, 20240.09000.09000.09000.09000.090010,000
Mar 06, 20240.09000.09000.09000.09000.0900713,300
Mar 05, 20240.09000.09000.09000.09000.090066,200
Mar 04, 20240.09000.10000.09000.09000.090097,000
Mar 01, 20240.09000.09000.09000.09000.0900587,100
Feb 29, 20240.09000.09000.08000.09000.0900973,500
Feb 28, 20240.09000.09000.08000.08000.0800116,000
Feb 27, 20240.08000.09000.08000.09000.0900687,700
Feb 26, 20240.08000.09000.08000.09000.0900486,400
Feb 23, 20240.07000.08000.07000.08000.0800438,700
Feb 22, 20240.08000.08000.07000.08000.0800373,300
Feb 21, 20240.08000.08000.08000.08000.0800182,200
Feb 20, 20240.08000.08000.08000.08000.080015,000
Feb 16, 20240.08000.08000.08000.08000.080022,600
Feb 15, 20240.08000.08000.08000.08000.08004,000
Feb 14, 20240.08000.08000.08000.08000.0800500,400
Feb 13, 20240.08000.08000.08000.08000.080017,200
Feb 12, 20240.08000.08000.08000.08000.0800346,100
Feb 09, 20240.08000.08000.08000.08000.0800141,800
Feb 08, 20240.08000.08000.08000.08000.080038,000
Feb 07, 20240.08000.08000.08000.08000.080076,700
Feb 06, 20240.08000.08000.08000.08000.0800197,500
Feb 05, 20240.08000.08000.07000.08000.08002,068,100
Feb 02, 20240.08000.08000.08000.08000.0800671,400
Feb 01, 20240.08000.08000.08000.08000.0800209,000
Jan 31, 20240.09000.09000.08000.09000.090033,300
Jan 30, 20240.09000.09000.09000.09000.0900239,900
Jan 29, 20240.09000.09000.08000.09000.0900728,700
Jan 26, 20240.09000.09000.09000.09000.0900182,200
Jan 25, 20240.09000.09000.09000.09000.090011,100
Jan 24, 20240.09000.09000.09000.09000.0900162,000
Jan 23, 20240.09000.09000.09000.09000.0900184,000
Jan 22, 20240.09000.09000.09000.09000.0900125,100
Jan 19, 20240.09000.09000.08000.09000.0900924,500
Jan 18, 20240.09000.09000.09000.09000.0900474,000
Jan 17, 20240.09000.09000.09000.09000.0900152,000
Jan 16, 20240.10000.10000.09000.09000.0900124,100
Jan 15, 20240.09000.09000.09000.09000.090055,000
Jan 12, 20240.09000.10000.09000.10000.1000942,000
Jan 11, 20240.09000.09000.09000.09000.0900161,500
Jan 10, 20240.09000.09000.09000.09000.090094,000
Jan 09, 20240.09000.09000.09000.09000.090030,700
Jan 08, 20240.09000.09000.09000.09000.0900541,600
Jan 05, 20240.09000.10000.09000.09000.09002,063,400
Jan 04, 20240.09000.09000.09000.09000.090059,000
Jan 03, 20240.09000.09000.09000.09000.0900192,000
Jan 02, 20240.09000.09000.09000.09000.0900173,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...