Advertisement
Prairie Provident Resources Inc. (PPR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 03:50PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 223,815 |
| Oct 24, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,100 |
| Oct 23, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 136,500 |
| Oct 22, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 118,000 |
| Oct 21, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 65,400 |
| Oct 18, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 293,600 |
| Oct 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,500 |
| Oct 16, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 84,000 |
| Oct 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 92,300 |
| Oct 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,200 |
| Oct 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 172,200 |
| Oct 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 114,800 |
| Oct 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100 |
| Oct 07, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 104,000 |
| Oct 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Oct 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 222,300 |
| Oct 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,200 |
| Oct 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 44,400 |
| Sep 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,700 |
| Sep 27, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,400 |
| Sep 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 142,800 |
| Sep 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 13,000 |
| Sep 24, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 41,500 |
| Sep 23, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 122,200 |
| Sep 20, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 55,000 |
| Sep 19, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 172,400 |
| Sep 18, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 76,600 |
| Sep 17, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 579,200 |
| Sep 16, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 894,300 |
| Sep 13, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 5,800 |
| Sep 12, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 112,600 |
| Sep 11, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 194,100 |
| Sep 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 09, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 12,200 |
| Sep 06, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 53,700 |
| Sep 05, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 36,800 |
| Sep 04, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 8,000 |
| Sep 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,300 |
| Aug 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,700 |
| Aug 29, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 29,600 |
| Aug 28, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 33,600 |
| Aug 27, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 102,500 |
| Aug 26, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 23,200 |
| Aug 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 49,200 |
| Aug 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,600 |
| Aug 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,300 |
| Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 19, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 221,700 |
| Aug 16, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 18,400 |
| Aug 15, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 141,900 |
| Aug 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 42,000 |
| Aug 13, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
| Aug 12, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 86,100 |
| Aug 09, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 16,500 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,200 |
| Aug 07, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 136,400 |
| Aug 06, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 426,700 |
| Aug 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 35,500 |
| Aug 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 149,000 |
| Jul 31, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 100,000 |
| Jul 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 359,200 |
| Jul 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 720,200 |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 91,000 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 123,100 |
| Jul 23, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 21,700 |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 175,300 |
| Jul 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 11,100 |
| Jul 18, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 121,100 |
| Jul 17, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 57,100 |
| Jul 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 135,800 |
| Jul 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 348,200 |
| Jul 12, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 177,500 |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 10, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 10,100 |
| Jul 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 56,500 |
| Jul 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 45,200 |
| Jul 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,600 |
| Jul 04, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 51,200 |
| Jul 03, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 232,200 |
| Jul 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 47,000 |
| Jun 28, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 14,100 |
| Jun 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 88,600 |
| Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 106,000 |
| Jun 24, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 92,200 |
| Jun 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 17,000 |
| Jun 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,000 |
| Jun 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 124,000 |
| Jun 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,600 |
| Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,800 |
| Jun 13, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 87,500 |
| Jun 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,600 |
| Jun 11, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 103,400 |
| Jun 10, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 436,200 |
| Jun 07, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 47,200 |
| Jun 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,000 |
| Jun 05, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 6,000 |
| Jun 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.