Progressive Planet Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.345	0.345	0.345	0.345	0.345	0
2026-07-21	0.345	0.345	0.345	0.345	0.345	9,500
2026-07-20	0.330	0.340	0.330	0.340	0.340	11,000
2026-07-17	0.340	0.345	0.330	0.330	0.330	50,000
2026-07-16	0.320	0.325	0.320	0.325	0.325	231,900
2026-07-15	0.330	0.330	0.330	0.330	0.330	279,000
2026-07-14	0.360	0.360	0.325	0.330	0.330	324,200
2026-07-13	0.360	0.360	0.360	0.360	0.360	0
2026-07-10	0.355	0.360	0.355	0.360	0.360	8,000
2026-07-09	0.350	0.350	0.345	0.350	0.350	27,600
2026-07-08	0.350	0.350	0.350	0.350	0.350	8,100
2026-07-07	0.355	0.355	0.350	0.350	0.350	81,800
2026-07-06	0.360	0.360	0.360	0.360	0.360	1,000
2026-07-03	0.350	0.360	0.350	0.360	0.360	64,600
2026-07-02	0.340	0.350	0.340	0.345	0.345	292,100
2026-06-30	0.335	0.340	0.335	0.340	0.340	88,500
2026-06-29	0.340	0.340	0.340	0.340	0.340	13,551
2026-06-26	0.340	0.340	0.340	0.340	0.340	0
2026-06-25	0.340	0.345	0.340	0.340	0.340	34,000
2026-06-24	0.355	0.355	0.335	0.335	0.335	208,400
2026-06-23	0.345	0.355	0.340	0.355	0.355	66,500
2026-06-22	0.355	0.355	0.340	0.350	0.350	96,100
2026-06-19	0.360	0.360	0.358	0.358	0.358	1,000
2026-06-18	0.365	0.375	0.360	0.360	0.360	163,000
2026-06-17	0.370	0.370	0.370	0.370	0.370	4,500
2026-06-16	0.375	0.375	0.360	0.370	0.370	45,600
2026-06-15	0.365	0.380	0.360	0.375	0.375	106,300
2026-06-12	0.350	0.350	0.350	0.350	0.350	2,400
2026-06-11	0.345	0.370	0.345	0.370	0.370	13,800
2026-06-10	0.350	0.350	0.340	0.340	0.340	34,900
2026-06-09	0.335	0.350	0.330	0.345	0.345	234,200
2026-06-08	0.335	0.340	0.330	0.340	0.340	51,200
2026-06-05	0.340	0.350	0.335	0.335	0.335	36,000
2026-06-04	0.330	0.350	0.330	0.350	0.350	54,700
2026-06-03	0.350	0.350	0.340	0.340	0.340	126,200
2026-06-02	0.350	0.355	0.340	0.355	0.355	267,000
2026-06-01	0.325	0.330	0.325	0.330	0.330	69,400
2026-05-29	0.335	0.335	0.330	0.330	0.330	93,100
2026-05-28	0.340	0.340	0.340	0.340	0.340	0
2026-05-27	0.340	0.340	0.340	0.340	0.340	36,900
2026-05-26	0.355	0.355	0.330	0.330	0.330	55,500
2026-05-25	0.345	0.345	0.345	0.345	0.345	11,100
2026-05-22	0.340	0.345	0.335	0.335	0.335	74,900
2026-05-21	0.355	0.355	0.340	0.340	0.340	33,000
2026-05-20	0.340	0.340	0.340	0.340	0.340	29,000
2026-05-19	0.340	0.340	0.340	0.340	0.340	56,200
2026-05-15	0.340	0.340	0.340	0.340	0.340	22,500
2026-05-14	0.340	0.350	0.340	0.350	0.350	155,200
2026-05-13	0.360	0.360	0.340	0.340	0.340	15,300
2026-05-12	0.355	0.355	0.350	0.355	0.355	12,600
2026-05-11	0.350	0.350	0.350	0.350	0.350	16,200
2026-05-08	0.350	0.360	0.350	0.350	0.350	60,200
2026-05-07	0.360	0.360	0.335	0.350	0.350	91,900
2026-05-06	0.355	0.360	0.355	0.360	0.360	24,600
2026-05-05	0.360	0.360	0.350	0.350	0.350	32,400
2026-05-04	0.360	0.360	0.355	0.355	0.355	29,100
2026-05-01	0.350	0.360	0.350	0.355	0.355	13,500
2026-04-30	0.355	0.360	0.350	0.360	0.360	8,100
2026-04-29	0.360	0.360	0.360	0.360	0.360	13,700
2026-04-28	0.370	0.370	0.360	0.360	0.360	8,600

← NewerPage 2 of 3 · 126 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.