Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Prairie Provident Resources Inc. (PPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 03:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.22000.22500.21000.21000.2100157,100
May 19, 20220.21000.21500.21000.21000.210025,700
May 18, 20220.22000.22000.21000.22000.2200194,800
May 17, 20220.22000.23500.22000.23000.230077,500
May 16, 20220.21500.23000.21500.23000.230016,800
May 13, 20220.21000.22000.21000.22000.220095,900
May 12, 20220.24000.24000.18500.19500.1950353,900
May 11, 20220.23000.24000.23000.24000.240072,800
May 10, 20220.22500.23500.20000.22000.2200180,000
May 09, 20220.23500.26500.22500.22500.2250698,300
May 06, 20220.24500.24500.23000.24000.2400125,500
May 05, 20220.23500.24500.23500.24000.2400197,100
May 04, 20220.23000.23500.20000.23500.2350131,800
May 03, 20220.23500.24000.23000.23500.2350161,900
May 02, 20220.23000.24000.22500.23500.2350109,700
Apr 29, 20220.23000.25500.23000.24500.245084,700
Apr 28, 20220.21500.25000.21500.25000.2500157,600
Apr 27, 20220.24000.24000.21500.22000.2200102,800
Apr 26, 20220.25000.25000.23000.23500.235036,700
Apr 25, 20220.24500.24500.22000.24000.2400274,700
Apr 22, 20220.25500.25500.24500.25000.2500132,700
Apr 21, 20220.26500.26500.24500.25500.2550208,700
Apr 20, 20220.26000.27000.25000.26500.2650594,800
Apr 19, 20220.26000.26000.25000.25500.2550120,800
Apr 18, 20220.25000.26000.25000.25000.2500287,600
Apr 14, 20220.25000.25000.23500.25000.2500140,100
Apr 13, 20220.25000.25000.23500.24000.240037,700
Apr 12, 20220.25000.25000.24000.24000.2400276,100
Apr 11, 20220.24000.24000.23000.24000.2400152,300
Apr 08, 20220.23500.25000.23500.25000.2500155,800
Apr 07, 20220.25000.25000.22500.23000.2300400,100
Apr 06, 20220.25500.26000.24000.24000.2400274,100
Apr 05, 20220.27000.27500.26000.26000.2600139,000
Apr 04, 20220.25500.27000.25500.27000.270089,000
Apr 01, 20220.25500.26500.25500.25500.2550176,600
Mar 31, 20220.27500.27500.25500.26500.2650139,000
Mar 30, 20220.27000.29000.26500.26500.2650427,700
Mar 29, 20220.28500.29000.28000.28500.2850258,700
Mar 28, 20220.29000.29000.28000.28500.2850232,800
Mar 25, 20220.26500.29500.26000.28500.2850397,300
Mar 24, 20220.27500.28000.24500.25000.2500252,100
Mar 23, 20220.27000.27000.26500.26500.2650195,900
Mar 22, 20220.26500.27000.25000.25000.2500358,500
Mar 21, 20220.24500.27000.24500.26000.2600153,200
Mar 18, 20220.26500.27000.24000.24000.2400299,500
Mar 17, 20220.23000.26000.23000.25000.2500335,700
Mar 16, 20220.21000.23000.21000.22000.2200227,500
Mar 15, 20220.19000.21000.17500.21000.2100617,600
Mar 14, 20220.22000.23500.21000.21000.2100331,700
Mar 11, 20220.23000.24500.23000.24000.2400171,900
Mar 10, 20220.25500.26000.24500.25000.2500184,600
Mar 09, 20220.27500.27500.22500.24000.2400870,800
Mar 08, 20220.23000.31000.22500.26500.26501,823,200
Mar 07, 20220.20000.22500.20000.22000.2200567,100
Mar 04, 20220.21000.21000.19500.20000.2000970,500
Mar 03, 20220.21000.21000.19000.20500.2050380,700
Mar 02, 20220.22500.22500.20000.20500.2050473,200
Mar 01, 20220.18000.22000.18000.21000.21001,097,000
Feb 28, 20220.18000.18500.18000.18000.1800234,300
Feb 25, 20220.18000.18500.18000.18000.1800261,900
Feb 24, 20220.17000.18500.17000.18000.1800284,500
Feb 23, 20220.18500.18500.17000.17000.1700312,300
Feb 22, 20220.16000.19000.16000.18500.1850933,300
Feb 18, 20220.16500.16500.15500.16000.1600139,900
Feb 17, 20220.17000.17500.16500.16500.1650115,700
Feb 16, 20220.16500.17500.16500.17500.1750359,600
Feb 15, 20220.16500.17000.16500.17000.1700243,600
Feb 14, 20220.17000.17000.16500.17000.170095,600
Feb 11, 20220.17000.17500.17000.17000.1700287,800
Feb 10, 20220.17000.17500.17000.17000.1700103,500
Feb 09, 20220.17000.18000.17000.17000.1700307,300
Feb 08, 20220.17000.17000.16000.17000.1700216,600
Feb 07, 20220.17000.17000.16500.17000.1700246,500
Feb 04, 20220.17000.18500.17000.17500.1750745,700
Feb 03, 20220.16500.16500.16000.16500.1650304,000
Feb 02, 20220.16500.16500.16000.16500.1650128,000
Feb 01, 20220.16500.16500.16000.16000.160078,000
Jan 31, 20220.17500.17500.16000.16500.1650225,500
Jan 28, 20220.17000.17500.16500.17000.1700214,700
Jan 27, 20220.18000.18000.17000.17000.170062,100
Jan 26, 20220.17000.18500.17000.17500.1750193,100
Jan 25, 20220.18000.18000.17500.18000.180076,200
Jan 24, 20220.16500.17500.16000.17500.1750419,800
Jan 21, 20220.17000.18500.16000.17000.1700411,500
Jan 20, 20220.18000.19000.17500.18000.1800495,400
Jan 19, 20220.18000.18500.17000.18000.1800368,700
Jan 18, 20220.19500.19500.16500.17000.1700877,400
Jan 17, 20220.15000.19500.15000.19000.19001,824,700
Jan 14, 20220.14500.15000.14000.15000.1500208,300
Jan 13, 20220.15500.15500.14500.14500.1450109,800
Jan 12, 20220.15000.15500.14000.14500.1450131,700
Jan 11, 20220.14500.15000.13500.14500.1450184,000
Jan 10, 20220.15000.15000.14000.15000.150067,300
Jan 07, 20220.15000.15500.14000.14000.1400160,100
Jan 06, 20220.15000.15500.14000.14500.1450495,400
Jan 05, 20220.14000.15000.14000.14000.1400298,300
Jan 04, 20220.12500.14500.12500.14000.1400464,100
Dec 31, 20210.12000.12500.11500.12000.1200222,800
Dec 30, 20210.10000.12000.10000.12000.1200107,900
Dec 29, 20210.10000.11000.10000.10500.1050177,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement