Canada markets open in 5 hours 51 minutes

Progressive Planet Solutions Inc. (PLAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3700+0.0150 (+4.23%)
At close: 3:12PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.34000.37000.34000.37000.3700121,200
Mar. 05, 20210.34000.35500.34000.35500.355016,500
Mar. 04, 20210.36000.37000.34000.35000.3500245,800
Mar. 03, 20210.41000.41000.36000.36000.360067,400
Mar. 02, 20210.40000.44000.40000.40000.4000119,100
Mar. 01, 20210.34000.40000.34000.39500.395083,800
Feb. 26, 20210.34000.35000.34000.35000.3500141,500
Feb. 25, 20210.37000.37000.34500.34500.345053,600
Feb. 24, 20210.37000.37000.37000.37000.370026,200
Feb. 23, 20210.35000.37000.33000.37000.3700156,100
Feb. 22, 20210.40000.40000.38000.38000.3800392,500
Feb. 19, 20210.38000.39500.38000.39500.3950135,600
Feb. 18, 20210.36000.36500.35000.36500.365064,000
Feb. 17, 20210.40000.40000.35000.37000.3700142,100
Feb. 16, 20210.36000.38500.36000.38500.3850133,900
Feb. 12, 20210.34000.36500.34000.36500.365023,500
Feb. 11, 20210.37000.37000.32500.32500.3250209,900
Feb. 10, 20210.39500.40000.37000.37000.370085,600
Feb. 09, 20210.38000.43000.37000.39500.3950267,200
Feb. 08, 20210.34000.38000.34000.38000.3800128,100
Feb. 05, 20210.39500.39500.36000.37000.3700214,600
Feb. 04, 20210.43500.44000.38000.40000.4000431,300
Feb. 03, 20210.44500.45000.38000.44000.4400104,700
Feb. 02, 20210.45000.46000.42000.44500.4450218,800
Feb. 01, 20210.48000.48000.42000.45500.4550249,100
Jan. 29, 20210.34500.50000.34500.48000.4800894,600
Jan. 28, 20210.25000.33000.25000.33000.3300463,600
Jan. 27, 20210.25000.25000.23500.25000.2500300,300
Jan. 26, 20210.25000.27000.24000.26000.2600381,000
Jan. 25, 20210.24000.26000.22000.26000.2600273,900
Jan. 22, 20210.20500.26000.20500.25500.2550655,000
Jan. 21, 20210.21500.22000.20000.20000.2000228,600
Jan. 20, 20210.22000.22000.19000.21500.215089,300
Jan. 19, 20210.21000.21000.20000.21000.2100163,100
Jan. 18, 20210.17000.22000.17000.20500.2050338,900
Jan. 15, 20210.15000.17000.15000.17000.170050,600
Jan. 14, 20210.18500.19000.17000.17000.170073,000
Jan. 13, 20210.13000.22000.13000.18500.1850654,700
Jan. 12, 20210.13500.13500.12000.12000.120011,800
Jan. 11, 20210.13000.13500.12500.12500.125089,500
Jan. 08, 20210.15000.15000.12000.13000.1300128,700
Jan. 07, 20210.09000.14000.09000.14000.1400998,600
Jan. 06, 20210.08500.09000.08500.09000.0900254,000
Jan. 05, 20210.09000.09000.08500.08500.0850307,000
Jan. 04, 20210.07500.09000.07500.09000.090066,600
Dec. 31, 20200.08500.09000.08000.08500.085074,000
Dec. 30, 20200.08000.08500.08000.08500.085038,200
Dec. 29, 20200.08500.08500.07500.08000.0800528,700
Dec. 24, 20200.08500.08500.08500.08500.0850220,800
Dec. 23, 20200.08500.09000.08500.09000.090071,000
Dec. 22, 20200.09000.09000.08500.08500.085010,600
Dec. 21, 20200.09500.09500.09000.09000.0900121,200
Dec. 18, 20200.09500.09500.09500.09500.0950700
Dec. 17, 20200.09500.09500.09000.09500.095034,500
Dec. 16, 20200.09000.09500.09000.09500.0950182,300
Dec. 15, 20200.09500.09500.09500.09500.0950103,200
Dec. 14, 20200.09000.09500.09000.09500.095050,800
Dec. 11, 20200.09500.09500.09000.09500.095042,500
Dec. 10, 20200.08000.09000.08000.09000.0900256,500
Dec. 09, 20200.07000.08500.07000.08500.0850350,400
Dec. 08, 20200.07500.07500.07500.07500.07501,000
Dec. 07, 20200.07500.07500.07500.07500.075014,000
Dec. 04, 20200.07500.07500.07000.07000.07004,000
Dec. 03, 20200.07500.08000.07500.08000.080013,700
Dec. 02, 20200.08000.08500.08000.08500.085076,200
Dec. 01, 20200.06500.08500.06500.08000.0800142,700
Nov. 30, 20200.06000.06500.06000.06500.065043,200
Nov. 27, 20200.05500.05500.05500.05500.05502,000
Nov. 26, 20200.06000.06000.06000.06000.0600-
Nov. 25, 20200.06000.06000.06000.06000.0600153,300
Nov. 24, 20200.05000.05500.05000.05500.0550181,200
Nov. 23, 20200.05500.05500.05500.05500.0550-
Nov. 20, 20200.05500.05500.05500.05500.0550-
Nov. 19, 20200.05500.05500.05500.05500.05501,000
Nov. 18, 20200.05000.05000.05000.05000.050047,000
Nov. 17, 20200.05000.05000.05000.05000.0500600
Nov. 16, 20200.05000.05000.05000.05000.05002,700
Nov. 13, 20200.05000.05000.05000.05000.0500-
Nov. 12, 20200.05000.05000.05000.05000.050034,000
Nov. 11, 20200.05000.05000.05000.05000.050024,000
Nov. 10, 20200.05000.05000.05000.05000.0500-
Nov. 09, 20200.05000.05000.05000.05000.0500-
Nov. 06, 20200.05000.05000.05000.05000.0500-
Nov. 05, 20200.05000.05000.05000.05000.050076,000
Nov. 04, 20200.05000.05500.05000.05500.055018,000
Nov. 03, 20200.06000.06000.06000.06000.0600-
Nov. 02, 20200.06000.06000.06000.06000.0600-
Oct. 30, 20200.05000.06000.05000.06000.060058,700
Oct. 29, 20200.06000.06000.05000.05500.055072,000
Oct. 28, 20200.06000.06000.06000.06000.0600-
Oct. 27, 20200.06000.06000.06000.06000.060030,300
Oct. 26, 20200.06000.06000.06000.06000.060020,000
Oct. 23, 20200.05000.05000.05000.05000.05004,000
Oct. 22, 20200.05500.06000.05000.06000.060091,700
Oct. 21, 20200.06000.06000.06000.06000.0600-
Oct. 20, 20200.06000.06000.06000.06000.0600-
Oct. 19, 20200.06000.06000.06000.06000.06002,000
Oct. 16, 20200.05000.05000.05000.05000.0500-
Oct. 15, 20200.05500.05500.05000.05000.0500100,000
Oct. 14, 20200.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...