Progressive Planet Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.360	0.370	0.360	0.360	0.360	24,900
2026-04-24	0.360	0.360	0.360	0.360	0.360	206,900
2026-04-23	0.355	0.360	0.355	0.360	0.360	165,300
2026-04-22	0.355	0.360	0.355	0.360	0.360	24,500
2026-04-21	0.365	0.365	0.365	0.365	0.365	70,600
2026-04-20	0.370	0.370	0.360	0.365	0.365	42,100
2026-04-17	0.340	0.360	0.340	0.360	0.360	142,400
2026-04-16	0.360	0.360	0.340	0.350	0.350	160,400
2026-04-15	0.370	0.370	0.355	0.355	0.355	19,200
2026-04-14	0.375	0.375	0.355	0.355	0.355	39,900
2026-04-13	0.370	0.370	0.360	0.370	0.370	21,500
2026-04-10	0.335	0.375	0.335	0.370	0.370	268,400
2026-04-09	0.320	0.340	0.320	0.320	0.320	458,200
2026-04-08	0.325	0.325	0.325	0.325	0.325	0
2026-04-07	0.320	0.330	0.310	0.325	0.325	117,000
2026-04-06	0.320	0.320	0.305	0.305	0.305	35,700
2026-04-02	0.310	0.310	0.305	0.310	0.310	12,000
2026-04-01	0.305	0.315	0.305	0.310	0.310	16,800
2026-03-31	0.315	0.315	0.310	0.310	0.310	17,700
2026-03-30	0.310	0.310	0.300	0.300	0.300	291,300
2026-03-27	0.320	0.325	0.310	0.310	0.310	110,000
2026-03-26	0.320	0.320	0.310	0.310	0.310	105,000
2026-03-25	0.325	0.330	0.325	0.325	0.325	10,500
2026-03-24	0.315	0.320	0.315	0.320	0.320	37,500
2026-03-23	0.320	0.320	0.315	0.315	0.315	40,600
2026-03-20	0.330	0.330	0.315	0.315	0.315	86,600
2026-03-19	0.330	0.330	0.315	0.325	0.325	151,200
2026-03-18	0.330	0.340	0.315	0.340	0.340	42,000
2026-03-17	0.320	0.320	0.320	0.320	0.320	496,700
2026-03-16	0.335	0.335	0.320	0.320	0.320	85,400
2026-03-13	0.320	0.340	0.315	0.320	0.320	223,130
2026-03-12	0.330	0.340	0.330	0.335	0.335	24,500
2026-03-11	0.340	0.340	0.335	0.340	0.340	33,689
2026-03-10	0.320	0.345	0.320	0.340	0.340	29,100
2026-03-09	0.305	0.310	0.300	0.310	0.310	166,300
2026-03-06	0.325	0.325	0.310	0.310	0.310	30,900
2026-03-05	0.320	0.325	0.320	0.325	0.325	71,500
2026-03-04	0.320	0.320	0.310	0.320	0.320	89,600
2026-03-03	0.330	0.330	0.305	0.315	0.315	139,600
2026-03-02	0.340	0.340	0.325	0.330	0.330	56,900
2026-02-27	0.325	0.325	0.320	0.320	0.320	49,900
2026-02-26	0.320	0.320	0.320	0.320	0.320	15,700
2026-02-25	0.345	0.360	0.325	0.325	0.325	84,800
2026-02-24	0.330	0.335	0.330	0.335	0.335	33,400
2026-02-23	0.315	0.330	0.315	0.330	0.330	65,500
2026-02-20	0.315	0.325	0.315	0.320	0.320	75,500
2026-02-19	0.335	0.335	0.310	0.315	0.315	247,100
2026-02-18	0.350	0.350	0.325	0.330	0.330	220,800
2026-02-17	0.355	0.355	0.355	0.355	0.355	1,700
2026-02-13	0.345	0.345	0.345	0.345	0.345	7,400
2026-02-12	0.365	0.365	0.345	0.345	0.345	118,800
2026-02-11	0.365	0.365	0.365	0.365	0.365	32,600
2026-02-10	0.370	0.380	0.365	0.365	0.365	44,000
2026-02-09	0.370	0.370	0.370	0.370	0.370	4,400
2026-02-06	0.350	0.370	0.350	0.365	0.365	77,000
2026-02-05	0.370	0.370	0.350	0.360	0.360	213,700
2026-02-04	0.365	0.380	0.365	0.370	0.370	142,000
2026-02-03	0.400	0.400	0.360	0.360	0.360	245,500
2026-02-02	0.385	0.385	0.380	0.380	0.380	90,300
2026-01-30	0.380	0.395	0.380	0.385	0.385	32,700

← NewerPage 3 of 5 · 251 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.