Progressive Planet Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.350	0.350	0.335	0.335	0.335	130,100
2022-04-04	0.350	0.350	0.345	0.345	0.345	48,300
2022-04-01	0.370	0.370	0.360	0.365	0.365	79,000
2022-03-31	0.370	0.370	0.370	0.370	0.370	15,000
2022-03-30	0.370	0.370	0.370	0.370	0.370	77,400
2022-03-29	0.380	0.380	0.375	0.375	0.375	23,200
2022-03-28	0.390	0.390	0.375	0.380	0.380	99,100
2022-03-25	0.385	0.385	0.385	0.385	0.385	19,200
2022-03-24	0.385	0.385	0.385	0.385	0.385	65,000
2022-03-23	0.380	0.385	0.380	0.380	0.380	60,000
2022-03-22	0.380	0.380	0.380	0.380	0.380	23,900
2022-03-21	0.380	0.380	0.380	0.380	0.380	55,500
2022-03-18	0.390	0.390	0.380	0.390	0.390	144,000
2022-03-17	0.390	0.390	0.390	0.390	0.390	45,500
2022-03-16	0.390	0.400	0.390	0.390	0.390	103,000
2022-03-15	0.395	0.395	0.390	0.390	0.390	26,500
2022-03-14	0.400	0.400	0.390	0.400	0.400	15,100
2022-03-11	0.395	0.395	0.395	0.395	0.395	10,000
2022-03-10	0.385	0.410	0.385	0.390	0.390	333,300
2022-03-09	0.385	0.385	0.380	0.385	0.385	76,700
2022-03-08	0.395	0.395	0.380	0.380	0.380	151,600
2022-03-07	0.410	0.410	0.390	0.390	0.390	131,000
2022-03-04	0.405	0.410	0.400	0.405	0.405	55,100
2022-03-03	0.400	0.410	0.400	0.405	0.405	54,000
2022-03-02	0.380	0.395	0.380	0.395	0.395	157,500
2022-03-01	0.410	0.410	0.370	0.370	0.370	166,400
2022-02-28	0.390	0.390	0.375	0.390	0.390	55,500
2022-02-25	0.375	0.385	0.375	0.380	0.380	136,300
2022-02-24	0.380	0.380	0.370	0.375	0.375	71,500
2022-02-23	0.380	0.380	0.380	0.380	0.380	6,500
2022-02-22	0.375	0.380	0.370	0.370	0.370	60,300
2022-02-18	0.375	0.375	0.365	0.365	0.365	6,500
2022-02-17	0.380	0.385	0.375	0.380	0.380	43,000
2022-02-16	0.370	0.370	0.370	0.370	0.370	29,000
2022-02-15	0.380	0.380	0.370	0.370	0.370	40,000
2022-02-14	0.395	0.395	0.380	0.380	0.380	28,300
2022-02-11	0.370	0.395	0.370	0.390	0.390	65,000
2022-02-10	0.370	0.370	0.370	0.370	0.370	66,200
2022-02-09	0.370	0.375	0.370	0.370	0.370	10,000
2022-02-08	0.375	0.375	0.365	0.370	0.370	37,000
2022-02-07	0.380	0.380	0.375	0.375	0.375	35,400
2022-02-04	0.375	0.380	0.375	0.380	0.380	7,500
2022-02-03	0.380	0.380	0.380	0.380	0.380	1,500
2022-02-02	0.370	0.390	0.370	0.380	0.380	122,200
2022-02-01	0.370	0.380	0.370	0.370	0.370	56,300
2022-01-31	0.380	0.380	0.370	0.380	0.380	27,700
2022-01-28	0.365	0.375	0.365	0.375	0.375	83,400
2022-01-27	0.375	0.375	0.355	0.360	0.360	102,100
2022-01-26	0.380	0.380	0.375	0.375	0.375	25,500
2022-01-25	0.375	0.375	0.370	0.370	0.370	43,000
2022-01-24	0.375	0.385	0.375	0.380	0.380	149,000
2022-01-21	0.395	0.395	0.385	0.390	0.390	25,500
2022-01-20	0.380	0.415	0.380	0.390	0.390	91,700
2022-01-19	0.375	0.375	0.360	0.375	0.375	149,800
2022-01-18	0.390	0.390	0.375	0.375	0.375	5,000
2022-01-17	0.375	0.390	0.370	0.385	0.385	23,900
2022-01-14	0.370	0.380	0.365	0.370	0.370	108,300
2022-01-13	0.410	0.410	0.365	0.365	0.365	411,800
2022-01-12	0.425	0.425	0.405	0.405	0.405	80,900
2022-01-11	0.420	0.445	0.390	0.430	0.430	378,300

← NewerPage 20 of 21 · 1,260 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.