Canada markets closed

Plymouth Rock Technologies Inc. (PRT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 01:20PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.05500.05500.05500.05500.0550-
Nov 24, 20220.05500.05500.05500.05500.0550-
Nov 23, 20220.05500.05500.05500.05500.0550-
Nov 22, 20220.05500.05500.05500.05500.0550-
Nov 21, 20220.05500.05500.05500.05500.0550-
Nov 18, 20220.05500.05500.05500.05500.0550-
Nov 17, 20220.05500.05500.05500.05500.0550-
Nov 16, 20220.05500.05500.05500.05500.0550-
Nov 15, 20220.05500.05500.05500.05500.0550-
Nov 14, 20220.05500.05500.05500.05500.0550-
Nov 11, 20220.05500.05500.05500.05500.0550-
Nov 10, 20220.05500.05500.05500.05500.0550-
Nov 09, 20220.05500.05500.05500.05500.0550-
Nov 08, 20220.05500.05500.05500.05500.0550-
Nov 07, 20220.05500.05500.05500.05500.0550-
Nov 04, 20220.06000.06000.05500.05500.055070,000
Nov 03, 20220.05500.06000.05500.05500.0550192,000
Nov 02, 20220.06000.06500.06000.06000.0600145,990
Nov 01, 20220.07500.07500.06500.06500.065070,000
Oct 31, 20220.05500.07000.05500.07000.070034,794
Oct 28, 20220.06000.06000.06000.06000.060013,500
Oct 27, 20220.07000.07000.07000.07000.07003,200
Oct 26, 20220.06500.06500.06500.06500.06506,200
Oct 25, 20220.07000.07000.07000.07000.070030,300
Oct 24, 20220.08000.08000.07500.08000.080019,010
Oct 21, 20220.07500.07500.07500.07500.07509,500
Oct 20, 20220.07500.07500.07500.07500.0750-
Oct 19, 20220.07500.07500.07500.07500.07501,000
Oct 18, 20220.08500.08500.08250.08250.08253,000
Oct 17, 20220.07500.07500.07500.07500.07502,239
Oct 14, 20220.08500.08500.07500.07500.075025,250
Oct 13, 20220.07500.07500.07500.07500.07505,000
Oct 12, 20220.07000.07000.07000.07000.070030,600
Oct 11, 20220.06000.06500.06000.06500.065019,700
Oct 07, 20220.07500.07500.07500.07500.0750-
Oct 06, 20220.07500.07500.07500.07500.0750-
Oct 05, 20220.07000.07500.07000.07500.075025,000
Oct 04, 20220.07000.07000.07000.07000.07002,000
Oct 03, 20220.08500.08500.08500.08500.0850-
Sept 30, 20220.08000.08500.07500.08500.085047,120
Sept 29, 20220.08500.08500.08500.08500.0850-
Sept 28, 20220.08500.08500.08500.08500.0850-
Sept 27, 20220.08500.08500.08500.08500.0850-
Sept 26, 20220.08500.08500.08500.08500.0850-
Sept 23, 20220.08500.08500.08500.08500.0850-
Sept 22, 20220.08500.08500.08500.08500.0850-
Sept 21, 20220.08500.08500.08500.08500.085021,000
Sept 20, 20220.08500.08500.08500.08500.085020,000
Sept 19, 20220.10000.10000.10000.10000.10002,500
Sept 16, 20220.09000.09000.09000.09000.0900-
Sept 15, 20220.09000.09000.09000.09000.090091,086
Sept 14, 20220.09500.09500.09500.09500.0950-
Sept 13, 20220.09500.09500.09500.09500.0950-
Sept 12, 20220.09500.09500.09500.09500.09504,400
Sept 09, 20220.09000.09000.09000.09000.0900-
Sept 08, 20220.09000.09000.09000.09000.090022,000
Sept 07, 20220.09000.09000.09000.09000.09003,500
Sept 06, 20220.09000.09000.09000.09000.0900-
Sept 02, 20220.11000.11000.09000.09000.090010,000
Sept 01, 20220.09000.11000.09000.11000.11007,412
Aug 31, 20220.11000.11000.11000.11000.11001,500
Aug 30, 20220.10500.10500.10500.10500.1050-
Aug 29, 20220.10500.10500.10500.10500.1050-
Aug 26, 20220.10500.10500.10500.10500.1050-
Aug 25, 20220.10500.10500.10500.10500.1050-
Aug 24, 20220.10500.10500.10500.10500.1050-
Aug 23, 20220.10000.10500.10000.10500.10505,000
Aug 22, 20220.10000.10000.09500.09500.095016,501
Aug 19, 20220.09500.12000.09500.09500.095021,505
Aug 18, 20220.10500.10500.09500.09500.09506,200
Aug 17, 20220.09500.09500.09500.09500.095032,944
Aug 16, 20220.10000.10000.10000.10000.1000-
Aug 15, 20220.10000.10000.10000.10000.10002,000
Aug 12, 20220.09500.10000.09500.10000.100011,500
Aug 11, 20220.10000.10000.10000.10000.10006,000
Aug 10, 20220.10500.10500.10000.10000.10004,506
Aug 09, 20220.11000.11000.10000.11000.110014,000
Aug 08, 20220.10000.10000.10000.10000.100020,300
Aug 05, 20220.09500.09500.09500.09500.0950-
Aug 04, 20220.10500.10500.09500.09500.095018,055
Aug 03, 20220.11000.11000.11000.11000.1100-
Aug 02, 20220.10000.11000.10000.11000.11003,000
Jul 29, 20220.09500.09500.09500.09500.095052,027
Jul 28, 20220.10000.10000.09500.09500.095027,110
Jul 27, 20220.10000.10500.10000.10500.105050,196
Jul 26, 20220.10500.10500.10500.10500.10505,500
Jul 25, 20220.09500.10500.09500.10500.10503,000
Jul 22, 20220.11500.11500.09000.10500.1050120,500
Jul 21, 20220.09000.11000.09000.11000.110063,500
Jul 20, 20220.10000.10000.10000.10000.1000-
Jul 19, 20220.09000.10000.09000.10000.100071,000
Jul 18, 20220.09500.09500.09000.09000.090047,600
Jul 15, 20220.10000.10000.09000.09500.095067,052
Jul 14, 20220.10000.12000.10000.12000.120076,001
Jul 13, 20220.12000.12000.12000.12000.12007,770
Jul 12, 20220.11000.11000.11000.11000.11001,000
Jul 11, 20220.12000.12000.12000.12000.1200-
Jul 08, 20220.10000.12000.10000.12000.120029,200
Jul 07, 20220.10000.10000.10000.10000.1000-
Jul 06, 20220.11000.11500.10000.10000.100075,564
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...