Canada markets closed

Prairie Provident Resources Inc. (PPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
At close: 03:47PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.06500.07500.06500.06500.0650416,027
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
Dec 22, 20230.06500.06500.06500.06500.06502,000
Dec 21, 20230.06000.06000.06000.06000.060093,100
Dec 20, 20230.06000.06000.06000.06000.060018,000
Dec 19, 20230.06500.06500.06000.06000.060096,300
Dec 18, 20230.06500.06500.06000.06500.065017,000
Dec 15, 20230.06500.06500.06000.06500.0650131,200
Dec 14, 20230.06000.06500.06000.06500.0650185,600
Dec 13, 20230.06000.06500.06000.06500.065039,000
Dec 12, 20230.06000.06000.06000.06000.0600111,600
Dec 11, 20230.06500.06500.06000.06000.060080,600
Dec 08, 20230.06000.06000.06000.06000.0600164,000
Dec 07, 20230.06500.06500.06000.06000.0600117,900
Dec 06, 20230.06500.06500.06000.06500.0650312,700
Dec 05, 20230.07000.07000.07000.07000.0700174,000
Dec 04, 20230.07000.07000.06500.07000.070072,900
Dec 01, 20230.07000.07000.06500.07000.0700394,600
Nov 30, 20230.07500.07500.07000.07000.0700321,200
Nov 29, 20230.07500.08500.07500.07500.0750168,000
Nov 28, 20230.08000.08000.07500.07500.075039,700
Nov 27, 20230.08000.09000.08000.08000.0800127,600
Nov 24, 20230.08500.09000.08500.08500.085044,000
Nov 23, 20230.08500.08500.08500.08500.0850-
Nov 22, 20230.08500.09000.08500.08500.0850131,100
Nov 21, 20230.08500.08500.08500.08500.085041,300
Nov 20, 20230.07500.08000.07500.08000.080069,300
Nov 17, 20230.08000.08000.07500.07500.0750144,200
Nov 16, 20230.08500.09000.08000.08000.0800808,500
Nov 15, 20230.08500.08500.08500.08500.085020,000
Nov 14, 20230.08500.09000.08500.09000.0900111,100
Nov 13, 20230.09000.09000.08500.09000.0900180,300
Nov 10, 20230.09000.09500.09000.09000.090029,600
Nov 09, 20230.10000.10000.09500.09500.0950325,000
Nov 08, 20230.10000.10000.08500.09500.0950493,000
Nov 07, 20230.09500.09500.09000.09500.095061,400
Nov 06, 20230.10000.10000.09500.09500.09509,000
Nov 03, 20230.09500.09500.09500.09500.095019,000
Nov 02, 20230.10000.10000.09500.10000.1000202,600
Nov 01, 20230.09500.10000.09500.10000.1000152,400
Oct 31, 20230.09000.10000.09000.09500.0950309,400
Oct 30, 20230.09500.10000.09000.09500.0950157,000
Oct 27, 20230.10000.10000.09000.09500.0950154,600
Oct 26, 20230.09500.10000.09500.09500.0950188,800
Oct 25, 20230.10000.10000.10000.10000.10005,100
Oct 24, 20230.10000.10000.09500.09500.095023,000
Oct 23, 20230.10000.10000.10000.10000.100024,900
Oct 20, 20230.10500.10500.10000.10500.1050247,400
Oct 19, 20230.09500.10000.09500.10000.1000225,500
Oct 18, 20230.10000.10000.09500.09500.095095,000
Oct 17, 20230.10000.10000.09500.09500.0950429,100
Oct 16, 20230.10500.10500.10000.10000.100021,500
Oct 13, 20230.11000.11000.10000.10500.1050660,600
Oct 12, 20230.10000.10500.10000.10500.105030,200
Oct 11, 20230.10500.10500.10000.10500.105096,100
Oct 10, 20230.11000.11000.10000.11000.1100163,200
Oct 06, 20230.09500.10000.09500.10000.100032,300
Oct 05, 20230.09500.10500.09000.09500.0950505,300
Oct 04, 20230.10000.10000.09000.09500.0950165,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...