Prairie Provident Resources Inc. (PPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 10:38AM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	53,700
Sept 05, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	36,800
Sept 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	8,000
Sept 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,300
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,700
Aug 29, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	29,600
Aug 28, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	33,600
Aug 27, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	102,500
Aug 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	23,200
Aug 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	49,200
Aug 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,600
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,300
Aug 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 19, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	221,700
Aug 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	18,400
Aug 15, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	141,900
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Aug 13, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	26,000
Aug 12, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	86,100
Aug 09, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	16,500
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Aug 07, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	136,400
Aug 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	426,700
Aug 02, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	35,500
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	149,000
Jul 31, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	100,000
Jul 30, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	359,200
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 26, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	720,200
Jul 25, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	91,000
Jul 24, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	123,100
Jul 23, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	21,700
Jul 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	175,300
Jul 19, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	11,100
Jul 18, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	121,100
Jul 17, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	57,100
Jul 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	135,800
Jul 15, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	348,200
Jul 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	177,500
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 10, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	10,100
Jul 09, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	56,500
Jul 08, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	45,200
Jul 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,600
Jul 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	51,200
Jul 03, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	232,200
Jul 02, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	47,000
Jun 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	14,100
Jun 27, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	88,600
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 25, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	106,000
Jun 24, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	92,200
Jun 21, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	17,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	147,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 18, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	124,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,600
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	76,800
Jun 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	87,500
Jun 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	2,600
Jun 11, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	103,400
Jun 10, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	436,200
Jun 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	47,200
Jun 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,000
Jun 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	6,000
Jun 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jun 03, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	67,900
May 31, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	135,900
May 30, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	140,000
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	11,000
May 28, 2024	0.0550	0.0600	0.0500	0.0550	0.0550	527,500
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
May 24, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	50,000
May 23, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	13,000
May 22, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	225,600
May 21, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	180,900
May 17, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	384,900
May 16, 2024	0.0500	0.0650	0.0500	0.0600	0.0600	276,400
May 15, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	255,700
May 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	118,800
May 13, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	3,800
May 10, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	32,000
May 09, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	270,800
May 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	24,600
May 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	52,000
May 06, 2024	0.0650	0.0800	0.0600	0.0650	0.0650	353,100
May 03, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	74,900
May 02, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	35,500
May 01, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	16,400
Apr 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	51,000
Apr 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Apr 26, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	42,000
Apr 25, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	10,700
Apr 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	54,000
Apr 23, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	117,000
Apr 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	51,600
Apr 19, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	26,200
Apr 18, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	78,100
Apr 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,200
Apr 16, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	7,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,592.94+916.95(+1.26%)

Prairie Provident Resources Inc. (PPR.TO)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,592.94
+916.95(+1.26%)