PPR.TO - Prairie Provident Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.05000.05500.05000.05500.0550171,850
Dec 12, 20190.05500.05500.05000.05000.050090,700
Dec 11, 20190.05500.05500.05500.05500.0550-
Dec 10, 20190.05000.06000.05000.05500.0550111,800
Dec 09, 20190.05500.06000.05000.06000.0600113,300
Dec 06, 20190.05000.06000.05000.05500.0550330,000
Dec 05, 20190.05000.05500.04500.05000.0500243,800
Dec 04, 20190.05000.05500.05000.05500.055024,500
Dec 03, 20190.04500.05000.04500.05000.050092,900
Dec 02, 20190.04500.05000.04500.05000.0500114,600
Nov 29, 20190.05000.05000.05000.05000.05001,900
Nov 28, 20190.05000.05000.04500.04500.04503,000
Nov 27, 20190.05000.05000.05000.05000.050014,900
Nov 26, 20190.05000.05000.05000.05000.0500307,800
Nov 25, 20190.05500.07000.05000.05500.0550912,500
Nov 22, 20190.05000.05500.05000.05000.0500596,400
Nov 21, 20190.04000.04500.04000.04500.0450181,000
Nov 20, 20190.04000.04000.03500.03500.035041,300
Nov 19, 20190.03500.04000.03500.03500.0350129,600
Nov 18, 20190.04000.04000.03500.04000.0400213,200
Nov 15, 20190.04000.05000.04000.04500.045090,300
Nov 14, 20190.04500.04500.04000.04500.0450178,000
Nov 13, 20190.05500.05500.04500.04500.0450468,500
Nov 12, 20190.05000.05500.04500.05000.050056,000
Nov 11, 20190.05000.05300.04500.05300.0530124,500
Nov 08, 20190.05000.05000.04500.05000.0500181,300
Nov 07, 20190.05500.05500.04500.05500.0550239,300
Nov 06, 20190.06000.06000.05000.05000.0500301,000
Nov 05, 20190.05000.06500.05000.06000.0600860,700
Nov 04, 20190.04000.06000.04000.05300.05301,269,000
Nov 01, 20190.03500.04000.03500.04000.040059,300
Oct 31, 20190.04000.04000.03500.03500.0350765,500
Oct 30, 20190.04500.04500.04000.04000.040073,100
Oct 29, 20190.05000.05000.04000.04000.0400235,500
Oct 28, 20190.05000.05000.04500.04500.0450466,000
Oct 25, 20190.04000.05000.04000.05000.0500250,600
Oct 24, 20190.04000.04000.04000.04000.040011,800
Oct 23, 20190.04500.05000.04000.04000.04001,516,400
Oct 22, 20190.04500.04500.04500.04500.04503,100
Oct 21, 20190.05000.05000.05000.05000.05002,500
Oct 18, 20190.04500.05000.04500.05000.050010,000
Oct 17, 20190.05000.05000.05000.05000.050079,600
Oct 16, 20190.04500.05000.04500.05000.050034,200
Oct 15, 20190.05000.05000.04500.05000.0500398,200
Oct 11, 20190.06000.06000.05000.05000.0500259,000
Oct 10, 20190.05000.05500.05000.05000.0500117,000
Oct 09, 20190.05500.05500.05000.05000.0500101,200
Oct 08, 20190.05500.05500.05000.05000.0500184,400
Oct 07, 20190.05500.06000.05500.06000.060090,300
Oct 04, 20190.05500.06000.05500.05500.0550194,000
Oct 03, 20190.06000.06000.06000.06000.0600135,800
Oct 02, 20190.06000.06000.05500.06000.0600222,100
Oct 01, 20190.05500.06000.05500.06000.060068,500
Sep 30, 20190.05500.06000.05500.06000.060019,100
Sep 27, 20190.06000.06500.06000.06000.0600784,900
Sep 26, 20190.08000.08000.06500.06500.06501,651,400
Sep 25, 20190.07000.07000.07000.07000.070052,100
Sep 24, 20190.07000.07000.07000.07000.070064,800
Sep 23, 20190.07000.07500.07000.07500.0750348,000
Sep 20, 20190.07500.07500.07000.07500.0750386,200
Sep 19, 20190.07000.07500.07000.07500.075055,000
Sep 18, 20190.07500.07500.07500.07500.075029,800
Sep 17, 20190.08000.08000.08000.08000.0800102,600
Sep 16, 20190.08500.09000.08000.08500.0850783,000
Sep 13, 20190.08000.08000.07500.07500.075027,000
Sep 12, 20190.07000.09000.07000.07500.0750741,700
Sep 11, 20190.07000.07500.07000.07000.070034,300
Sep 10, 20190.06500.07000.06500.06500.065036,700
Sep 09, 20190.07000.07000.07000.07000.070043,300
Sep 06, 20190.06500.06500.06500.06500.065015,300
Sep 05, 20190.07000.07000.06500.06500.065046,300
Sep 04, 20190.06500.07500.06500.07500.075036,700
Sep 03, 20190.07500.07500.06500.06500.065012,000
Aug 30, 20190.08000.08000.07000.07000.0700176,800
Aug 29, 20190.06500.07500.06500.07500.0750629,500
Aug 28, 20190.05500.06500.05500.06000.0600863,900
Aug 27, 20190.06500.06500.04500.05000.05001,896,700
Aug 26, 20190.07000.07000.07000.07000.070045,200
Aug 23, 20190.07500.07500.07000.07500.075029,000
Aug 22, 20190.07500.07500.06000.07000.0700351,000
Aug 21, 20190.07500.07500.07500.07500.075073,000
Aug 20, 20190.08500.08500.07000.07000.070025,400
Aug 19, 20190.08000.08000.07000.08000.0800127,400
Aug 16, 20190.08000.08500.07500.08000.080010,700
Aug 15, 20190.08000.08500.08000.08000.080063,300
Aug 14, 20190.08000.08000.08000.08000.080015,500
Aug 13, 20190.08500.08500.08500.08500.085034,900
Aug 12, 20190.08500.08500.08500.08500.085011,600
Aug 09, 20190.09000.09000.09000.09000.090049,600
Aug 08, 20190.09000.09000.09000.09000.090043,900
Aug 07, 20190.08500.08500.08500.08500.085023,800
Aug 06, 20190.09000.09000.09000.09000.0900200
Aug 02, 20190.09000.09500.09000.09000.09006,000
Aug 01, 20190.09000.09500.09000.09000.090049,000
Jul 31, 20190.09500.09500.09000.09000.090084,500
Jul 30, 20190.09000.09000.09000.09000.090038,100
Jul 29, 20190.09000.09000.08500.09000.090051,100
Jul 26, 20190.08500.09000.08500.09000.090025,000
Jul 25, 20190.09000.09000.09000.09000.0900139,800
Jul 24, 20190.09500.09500.09500.09500.095039,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...