Progressive Planet Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.385	0.395	0.380	0.390	0.390	77,800
2026-01-28	0.400	0.400	0.390	0.390	0.390	13,000
2026-01-27	0.400	0.400	0.395	0.395	0.395	1,600
2026-01-26	0.390	0.400	0.390	0.400	0.400	78,900
2026-01-23	0.365	0.390	0.365	0.390	0.390	32,700
2026-01-22	0.390	0.390	0.365	0.380	0.380	202,500
2026-01-21	0.405	0.405	0.385	0.400	0.400	86,800
2026-01-20	0.400	0.405	0.390	0.390	0.390	5,000
2026-01-19	0.385	0.415	0.385	0.400	0.400	66,700
2026-01-16	0.410	0.410	0.385	0.390	0.390	64,700
2026-01-15	0.410	0.420	0.400	0.410	0.410	130,300
2026-01-14	0.415	0.415	0.400	0.400	0.400	121,500
2026-01-13	0.410	0.410	0.380	0.410	0.410	257,800
2026-01-12	0.375	0.420	0.370	0.410	0.410	993,800
2026-01-09	0.370	0.370	0.350	0.365	0.365	94,000
2026-01-08	0.360	0.365	0.355	0.355	0.355	70,100
2026-01-07	0.360	0.360	0.360	0.360	0.360	38,500
2026-01-06	0.365	0.370	0.355	0.355	0.355	221,100
2026-01-05	0.370	0.370	0.355	0.360	0.360	137,800
2026-01-02	0.345	0.370	0.340	0.370	0.370	565,300
2025-12-31	0.345	0.350	0.345	0.350	0.350	117,500
2025-12-30	0.345	0.350	0.340	0.345	0.345	227,000
2025-12-29	0.345	0.355	0.340	0.345	0.345	328,300
2025-12-24	0.350	0.360	0.350	0.350	0.350	275,500
2025-12-23	0.345	0.355	0.335	0.345	0.345	279,800
2025-12-22	0.330	0.365	0.330	0.355	0.355	1,192,400
2025-12-19	0.310	0.335	0.300	0.335	0.335	478,600
2025-12-18	0.320	0.325	0.300	0.305	0.305	182,400
2025-12-17	0.310	0.330	0.310	0.310	0.310	1,013,800
2025-12-16	0.280	0.300	0.280	0.290	0.290	133,500
2025-12-15	0.285	0.285	0.275	0.275	0.275	102,100
2025-12-12	0.290	0.290	0.290	0.290	0.290	0
2025-12-11	0.290	0.290	0.285	0.290	0.290	10,000
2025-12-10	0.290	0.290	0.290	0.290	0.290	10,000
2025-12-09	0.300	0.300	0.290	0.290	0.290	22,800
2025-12-08	0.300	0.300	0.300	0.300	0.300	112,600
2025-12-05	0.305	0.305	0.300	0.300	0.300	112,100
2025-12-04	0.305	0.305	0.300	0.305	0.305	89,100
2025-12-03	0.290	0.310	0.290	0.300	0.300	49,000
2025-12-02	0.290	0.290	0.290	0.290	0.290	0
2025-12-01	0.270	0.300	0.265	0.290	0.290	220,600
2025-11-28	0.270	0.270	0.260	0.270	0.270	238,500
2025-11-27	0.280	0.280	0.280	0.280	0.280	29,000
2025-11-26	0.280	0.280	0.280	0.280	0.280	23,500
2025-11-25	0.295	0.295	0.270	0.270	0.270	21,700
2025-11-24	0.280	0.290	0.280	0.290	0.290	23,600
2025-11-21	0.270	0.270	0.270	0.270	0.270	16,400
2025-11-20	0.290	0.290	0.270	0.270	0.270	29,700
2025-11-19	0.280	0.285	0.280	0.285	0.285	11,800
2025-11-18	0.280	0.280	0.265	0.265	0.265	145,300
2025-11-17	0.280	0.280	0.280	0.280	0.280	33,800
2025-11-14	0.290	0.290	0.280	0.280	0.280	26,500
2025-11-13	0.305	0.305	0.295	0.295	0.295	81,100
2025-11-12	0.280	0.280	0.280	0.280	0.280	500
2025-11-11	0.300	0.300	0.300	0.300	0.300	1,000
2025-11-10	0.285	0.285	0.285	0.285	0.285	0
2025-11-07	0.280	0.290	0.280	0.285	0.285	37,900
2025-11-06	0.285	0.290	0.285	0.285	0.285	34,300
2025-11-05	0.290	0.290	0.290	0.290	0.290	74,000
2025-11-04	0.285	0.285	0.280	0.285	0.285	42,300

← NewerPage 4 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.