Progressive Planet Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.290	0.290	0.250	0.250	0.250	18,500
2022-09-23	0.275	0.275	0.250	0.250	0.250	42,400
2022-09-22	0.290	0.290	0.275	0.275	0.275	87,500
2022-09-21	0.295	0.295	0.295	0.295	0.295	36,500
2022-09-20	0.290	0.290	0.270	0.270	0.270	33,500
2022-09-19	0.290	0.290	0.290	0.290	0.290	4,000
2022-09-16	0.295	0.300	0.290	0.290	0.290	85,000
2022-09-15	0.305	0.305	0.300	0.300	0.300	32,000
2022-09-14	0.305	0.325	0.300	0.300	0.300	61,000
2022-09-13	0.325	0.325	0.305	0.305	0.305	110,500
2022-09-12	0.315	0.335	0.315	0.325	0.325	30,500
2022-09-09	0.315	0.315	0.315	0.315	0.315	11,500
2022-09-08	0.325	0.325	0.315	0.320	0.320	72,500
2022-09-07	0.325	0.325	0.300	0.305	0.305	62,500
2022-09-06	0.290	0.300	0.280	0.300	0.300	46,000
2022-09-02	0.300	0.300	0.300	0.300	0.300	0
2022-09-01	0.320	0.320	0.300	0.300	0.300	105,200
2022-08-31	0.335	0.335	0.320	0.320	0.320	133,500
2022-08-30	0.335	0.340	0.330	0.340	0.340	98,000
2022-08-29	0.360	0.360	0.355	0.355	0.355	21,500
2022-08-26	0.365	0.365	0.365	0.365	0.365	1,500
2022-08-25	0.350	0.370	0.350	0.370	0.370	102,500
2022-08-24	0.360	0.370	0.355	0.355	0.355	74,500
2022-08-23	0.350	0.360	0.350	0.360	0.360	84,900
2022-08-22	0.355	0.355	0.350	0.350	0.350	21,000
2022-08-19	0.350	0.360	0.340	0.350	0.350	161,100
2022-08-18	0.315	0.350	0.315	0.350	0.350	158,800
2022-08-17	0.275	0.300	0.275	0.300	0.300	316,100
2022-08-16	0.260	0.280	0.260	0.280	0.280	81,900
2022-08-15	0.270	0.270	0.270	0.270	0.270	21,000
2022-08-12	0.265	0.265	0.260	0.260	0.260	56,100
2022-08-11	0.240	0.260	0.240	0.260	0.260	195,000
2022-08-10	0.245	0.245	0.235	0.240	0.240	118,700
2022-08-09	0.250	0.250	0.240	0.240	0.240	89,700
2022-08-08	0.255	0.255	0.245	0.245	0.245	21,300
2022-08-05	0.290	0.290	0.250	0.260	0.260	31,000
2022-08-04	0.235	0.250	0.235	0.250	0.250	12,300
2022-08-03	0.240	0.240	0.240	0.240	0.240	8,900
2022-08-02	0.270	0.270	0.230	0.240	0.240	59,700
2022-07-29	0.255	0.255	0.235	0.240	0.240	109,000
2022-07-28	0.260	0.265	0.260	0.265	0.265	8,500
2022-07-27	0.250	0.265	0.250	0.255	0.255	174,700
2022-07-26	0.280	0.280	0.275	0.280	0.280	33,000
2022-07-25	0.280	0.280	0.280	0.280	0.280	73,400
2022-07-22	0.295	0.295	0.295	0.295	0.295	500
2022-07-21	0.295	0.295	0.295	0.295	0.295	10,000
2022-07-20	0.300	0.300	0.300	0.300	0.300	3,600
2022-07-19	0.300	0.300	0.300	0.300	0.300	60,400
2022-07-18	0.320	0.320	0.310	0.310	0.310	49,500
2022-07-15	0.320	0.320	0.315	0.320	0.320	41,500
2022-07-14	0.290	0.310	0.290	0.310	0.310	60,000
2022-07-13	0.300	0.300	0.285	0.300	0.300	158,000
2022-07-12	0.275	0.300	0.270	0.300	0.300	77,000
2022-07-11	0.255	0.295	0.255	0.295	0.295	60,500
2022-07-08	0.260	0.260	0.250	0.250	0.250	25,000
2022-07-07	0.250	0.250	0.250	0.250	0.250	0
2022-07-06	0.255	0.255	0.250	0.250	0.250	86,300
2022-07-05	0.250	0.265	0.250	0.255	0.255	123,000
2022-07-04	0.280	0.280	0.250	0.250	0.250	131,000
2022-06-30	0.280	0.280	0.280	0.280	0.280	19,500

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.