Canada markets closed

Prairie Provident Resources Inc. (PPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.07000.07000.05000.06000.0600384,900
May 16, 20240.05000.06500.05000.06000.0600276,400
May 15, 20240.05500.06000.05000.05000.0500255,700
May 14, 20240.06000.06000.06000.06000.0600118,800
May 13, 20240.06500.06500.06000.06000.06003,800
May 10, 20240.06000.06500.05500.06000.060032,000
May 09, 20240.06500.06500.06000.06500.0650270,800
May 08, 20240.06500.06500.06500.06500.065024,600
May 07, 20240.06500.06500.06500.06500.065052,000
May 06, 20240.06500.08000.06000.06500.0650353,100
May 03, 20240.06500.07000.06500.07000.070074,900
May 02, 20240.07000.07000.06500.06500.065035,500
May 01, 20240.07000.07000.06500.06500.065016,400
Apr 30, 20240.07000.07000.07000.07000.070051,000
Apr 29, 20240.07000.07000.07000.07000.07002,000
Apr 26, 20240.07500.07500.07500.07500.075042,000
Apr 25, 20240.07000.07000.06500.06500.065010,700
Apr 24, 20240.07000.07000.07000.07000.070054,000
Apr 23, 20240.07000.07000.06500.07000.0700117,000
Apr 22, 20240.06500.06500.06000.06000.060051,600
Apr 19, 20240.07000.07000.06000.06000.060026,200
Apr 18, 20240.06500.07000.06500.07000.070078,100
Apr 17, 20240.06500.06500.06500.06500.06503,200
Apr 16, 20240.06500.07000.06500.07000.07007,100
Apr 15, 20240.07000.07000.07000.07000.07003,300
Apr 12, 20240.06500.07000.06500.07000.070051,600
Apr 11, 20240.07000.07000.06500.06500.065061,000
Apr 10, 20240.07000.07000.07000.07000.070017,100
Apr 09, 20240.07000.07000.07000.07000.070076,600
Apr 08, 20240.08000.08000.08000.08000.0800-
Apr 05, 20240.08000.08000.07500.08000.080037,700
Apr 04, 20240.07000.07500.07000.07500.075037,000
Apr 03, 20240.07000.07000.07000.07000.070033,400
Apr 02, 20240.06500.07500.06500.06500.0650537,800
Apr 01, 20240.07500.07500.06500.06500.0650358,900
Mar 28, 20240.08000.08000.07500.07500.075031,100
Mar 27, 20240.08500.08500.06000.07500.0750446,600
Mar 26, 20240.08500.08500.08500.08500.085018,900
Mar 25, 20240.08000.08500.08000.08500.085037,800
Mar 22, 20240.09000.09000.09000.09000.090022,300
Mar 21, 20240.08000.09500.07500.08500.0850494,900
Mar 20, 20240.07500.07500.07500.07500.0750-
Mar 19, 20240.07500.08500.07500.07500.075056,200
Mar 18, 20240.07000.07500.06500.06500.06506,400
Mar 15, 20240.07000.07000.07000.07000.070041,300
Mar 14, 20240.07000.07500.07000.07500.07509,100
Mar 13, 20240.07500.07500.07000.07000.07005,100
Mar 12, 20240.06500.07000.06500.07000.070013,500
Mar 11, 20240.07000.07000.07000.07000.070046,300
Mar 08, 20240.07500.07500.07500.07500.075019,000
Mar 07, 20240.08000.08500.08000.08000.0800287,000
Mar 06, 20240.07500.08000.07500.08000.080088,700
Mar 05, 20240.07000.07500.07000.07500.075086,200
Mar 04, 20240.07000.08000.07000.07500.075073,900
Mar 01, 20240.07500.07500.07000.07500.075029,000
Feb 29, 20240.07500.07500.07500.07500.075047,000
Feb 28, 20240.07000.07500.07000.07000.070023,600
Feb 27, 20240.06500.07500.06500.06500.0650416,000
Feb 26, 20240.06000.06000.06000.06000.0600302,200
Feb 23, 20240.05500.06000.05500.06000.0600134,000
Feb 22, 20240.05000.05500.05000.05500.055032,000
Feb 21, 20240.05500.05500.05500.05500.05504,000
Feb 20, 20240.05500.06000.05500.05500.0550215,400
Feb 16, 20240.05500.06000.05500.05500.0550221,500
Feb 15, 20240.05000.06000.05000.06000.0600330,000
Feb 14, 20240.05500.05500.05000.05500.055039,000
Feb 13, 20240.06000.06000.05000.05500.055025,000
Feb 12, 20240.05500.06000.05500.05500.055068,600
Feb 09, 20240.05000.06000.05000.06000.060051,000
Feb 08, 20240.05500.06000.05500.06000.06009,000
Feb 07, 20240.05500.06000.05000.05500.0550162,700
Feb 06, 20240.05500.05500.05500.05500.05501,100
Feb 05, 20240.06000.06000.05000.06000.0600279,000
Feb 02, 20240.06000.06000.06000.06000.06004,200
Feb 01, 20240.06500.06500.06000.06000.060059,100
Jan 31, 20240.06500.06500.06500.06500.06501,300
Jan 30, 20240.06500.06500.06000.06500.065052,000
Jan 29, 20240.06000.06000.05500.06000.060093,400
Jan 26, 20240.06000.06500.06000.06000.060083,000
Jan 25, 20240.06000.06000.06000.06000.06001,600
Jan 24, 20240.06000.06500.06000.06500.06509,400
Jan 23, 20240.06500.06500.06000.06000.060059,100
Jan 22, 20240.06500.06500.06000.06500.065046,000
Jan 19, 20240.06500.06500.06000.06000.0600304,000
Jan 18, 20240.06000.06000.06000.06000.060030,000
Jan 17, 20240.06000.06500.06000.06000.060079,000
Jan 16, 20240.06000.06000.06000.06000.060024,200
Jan 15, 20240.06500.06500.06000.06000.060091,000
Jan 12, 20240.06000.06000.06000.06000.06001,000
Jan 11, 20240.06000.06500.06000.06500.065071,000
Jan 10, 20240.06500.06500.06000.06000.060023,800
Jan 09, 20240.06500.06500.06000.06000.060037,000
Jan 08, 20240.06500.07000.06500.06500.0650123,700
Jan 05, 20240.06500.07000.06500.07000.070015,400
Jan 04, 20240.07000.07000.06500.06500.065027,000
Jan 03, 20240.07000.07000.06500.06500.0650115,800
Jan 02, 20240.06500.07000.06500.07000.0700115,100
Dec 29, 20230.06500.07000.06500.07000.070043,300
Dec 28, 20230.06000.06500.06000.06500.065058,400
Dec 27, 20230.06500.06500.06500.06500.0650164,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...