Progressive Planet Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.280	0.280	0.275	0.275	0.275	39,500
2022-06-28	0.270	0.270	0.270	0.270	0.270	4,000
2022-06-27	0.270	0.270	0.270	0.270	0.270	0
2022-06-24	0.270	0.270	0.270	0.270	0.270	0
2022-06-23	0.280	0.280	0.255	0.270	0.270	76,500
2022-06-22	0.280	0.280	0.280	0.280	0.280	6,500
2022-06-21	0.300	0.300	0.290	0.300	0.300	36,000
2022-06-20	0.275	0.275	0.270	0.270	0.270	9,000
2022-06-17	0.270	0.270	0.270	0.270	0.270	6,800
2022-06-16	0.280	0.280	0.265	0.265	0.265	53,600
2022-06-15	0.265	0.275	0.265	0.275	0.275	34,100
2022-06-14	0.300	0.300	0.260	0.260	0.260	280,200
2022-06-13	0.320	0.320	0.280	0.295	0.295	199,500
2022-06-10	0.365	0.365	0.330	0.330	0.330	55,500
2022-06-09	0.360	0.380	0.360	0.370	0.370	36,200
2022-06-08	0.350	0.350	0.340	0.350	0.350	55,600
2022-06-07	0.330	0.330	0.300	0.300	0.300	49,500
2022-06-06	0.290	0.290	0.290	0.290	0.290	100
2022-06-03	0.290	0.290	0.290	0.290	0.290	39,000
2022-06-02	0.300	0.300	0.300	0.300	0.300	10,500
2022-06-01	0.300	0.300	0.295	0.295	0.295	57,100
2022-05-31	0.315	0.315	0.300	0.300	0.300	25,000
2022-05-30	0.315	0.315	0.315	0.315	0.315	1,000
2022-05-27	0.305	0.315	0.305	0.305	0.305	77,500
2022-05-26	0.295	0.295	0.295	0.295	0.295	21,500
2022-05-25	0.295	0.295	0.250	0.265	0.265	88,000
2022-05-24	0.300	0.300	0.300	0.300	0.300	5,700
2022-05-20	0.300	0.305	0.300	0.300	0.300	59,500
2022-05-19	0.280	0.300	0.280	0.300	0.300	99,200
2022-05-18	0.295	0.295	0.295	0.295	0.295	0
2022-05-17	0.285	0.300	0.285	0.295	0.295	45,500
2022-05-16	0.265	0.270	0.255	0.270	0.270	10,900
2022-05-13	0.260	0.280	0.250	0.280	0.280	51,900
2022-05-12	0.265	0.265	0.250	0.250	0.250	56,100
2022-05-11	0.260	0.280	0.260	0.270	0.270	152,600
2022-05-10	0.260	0.260	0.260	0.260	0.260	68,000
2022-05-09	0.280	0.290	0.270	0.270	0.270	53,500
2022-05-06	0.300	0.300	0.300	0.300	0.300	18,100
2022-05-05	0.325	0.325	0.300	0.315	0.315	63,500
2022-05-04	0.340	0.340	0.325	0.325	0.325	20,000
2022-05-03	0.335	0.340	0.335	0.340	0.340	46,500
2022-05-02	0.335	0.355	0.335	0.335	0.335	216,500
2022-04-29	0.335	0.335	0.320	0.335	0.335	48,700
2022-04-28	0.340	0.345	0.330	0.330	0.330	25,000
2022-04-27	0.320	0.325	0.320	0.325	0.325	17,000
2022-04-26	0.325	0.325	0.315	0.315	0.315	49,800
2022-04-25	0.330	0.330	0.325	0.325	0.325	11,600
2022-04-22	0.340	0.340	0.325	0.340	0.340	51,500
2022-04-21	0.340	0.350	0.335	0.340	0.340	28,500
2022-04-20	0.340	0.340	0.340	0.340	0.340	0
2022-04-19	0.340	0.340	0.340	0.340	0.340	38,000
2022-04-18	0.330	0.340	0.330	0.335	0.335	10,200
2022-04-14	0.345	0.345	0.325	0.325	0.325	51,500
2022-04-13	0.340	0.350	0.340	0.345	0.345	54,800
2022-04-12	0.345	0.345	0.345	0.345	0.345	0
2022-04-11	0.355	0.355	0.345	0.345	0.345	57,500
2022-04-08	0.325	0.360	0.325	0.360	0.360	151,800
2022-04-07	0.330	0.335	0.290	0.320	0.320	170,000
2022-04-06	0.335	0.335	0.330	0.330	0.330	19,200
2022-04-05	0.350	0.350	0.335	0.335	0.335	130,100

← NewerPage 19 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.