Progressive Planet Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.395	0.395	0.395	0.395	0.395	0
2022-01-07	0.395	0.395	0.395	0.395	0.395	0
2022-01-06	0.395	0.395	0.395	0.395	0.395	0
2022-01-05	0.395	0.395	0.395	0.395	0.395	0
2022-01-04	0.395	0.395	0.395	0.395	0.395	0
2021-12-31	0.395	0.395	0.395	0.395	0.395	0
2021-12-30	0.395	0.395	0.395	0.395	0.395	0
2021-12-29	0.395	0.395	0.395	0.395	0.395	0
2021-12-24	0.395	0.395	0.395	0.395	0.395	0
2021-12-23	0.395	0.395	0.395	0.395	0.395	0
2021-12-22	0.395	0.395	0.395	0.395	0.395	0
2021-12-21	0.395	0.395	0.395	0.395	0.395	0
2021-12-20	0.395	0.395	0.395	0.395	0.395	0
2021-12-17	0.350	0.445	0.350	0.395	0.395	107,400
2021-12-16	0.350	0.365	0.350	0.350	0.350	77,600
2021-12-15	0.380	0.380	0.340	0.360	0.360	192,000
2021-12-14	0.400	0.410	0.365	0.375	0.375	212,033
2021-12-13	0.400	0.400	0.390	0.390	0.390	4,030
2021-12-10	0.410	0.410	0.395	0.400	0.400	36,800
2021-12-09	0.435	0.435	0.405	0.410	0.410	20,000
2021-12-08	0.420	0.430	0.420	0.430	0.430	19,200
2021-12-07	0.430	0.430	0.420	0.420	0.420	1,500
2021-12-06	0.420	0.430	0.400	0.400	0.400	46,318
2021-12-03	0.430	0.435	0.410	0.425	0.425	17,100
2021-12-02	0.440	0.465	0.405	0.440	0.440	50,500
2021-12-01	0.440	0.470	0.440	0.470	0.470	42,300
2021-11-30	0.465	0.465	0.400	0.415	0.415	121,900
2021-11-29	0.460	0.470	0.445	0.460	0.460	99,200
2021-11-26	0.455	0.455	0.450	0.455	0.455	30,200
2021-11-25	0.455	0.475	0.450	0.475	0.475	44,800
2021-11-24	0.455	0.455	0.445	0.445	0.445	10,000
2021-11-23	0.500	0.500	0.440	0.455	0.455	82,300
2021-11-22	0.490	0.500	0.490	0.500	0.500	10,500
2021-11-19	0.500	0.540	0.500	0.510	0.510	61,100
2021-11-18	0.510	0.510	0.490	0.500	0.500	116,300
2021-11-17	0.500	0.500	0.500	0.500	0.500	32,700
2021-11-16	0.510	0.520	0.500	0.520	0.520	50,600
2021-11-15	0.570	0.570	0.510	0.520	0.520	156,100
2021-11-12	0.600	0.600	0.560	0.580	0.580	64,500
2021-11-11	0.550	0.600	0.550	0.590	0.590	66,800
2021-11-10	0.560	0.590	0.520	0.570	0.570	99,500
2021-11-09	0.580	0.600	0.550	0.560	0.560	159,500
2021-11-08	0.580	0.580	0.550	0.560	0.560	124,700
2021-11-05	0.530	0.590	0.530	0.580	0.580	134,900
2021-11-04	0.500	0.530	0.495	0.530	0.530	72,800
2021-11-03	0.510	0.530	0.500	0.520	0.520	106,900
2021-11-02	0.485	0.500	0.450	0.500	0.500	85,100
2021-11-01	0.470	0.485	0.470	0.485	0.485	15,800
2021-10-29	0.460	0.530	0.460	0.485	0.485	223,800
2021-10-28	0.405	0.480	0.405	0.450	0.450	139,700
2021-10-27	0.400	0.430	0.390	0.430	0.430	156,700
2021-10-26	0.400	0.420	0.400	0.420	0.420	46,100
2021-10-25	0.400	0.420	0.400	0.420	0.420	115,700
2021-10-22	0.385	0.390	0.375	0.390	0.390	39,500
2021-10-21	0.390	0.390	0.390	0.390	0.390	5,900

← NewerPage 21 of 21 · 1,255 trading days

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.