PP Prime PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.42	0.45	0.41	0.42	0.42	-	263,800
Aug 22, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	147,900
Aug 21, 2025	0.41	0.42	0.40	0.41	0.41	-	161,500
Aug 20, 2025	0.41	0.42	0.40	0.41	0.41	-	472,001
Aug 19, 2025	0.41	0.43	0.40	0.41	0.41	-4.65%	340,800
Aug 18, 2025	0.39	0.43	0.39	0.43	0.43	7.50%	315,310
Aug 15, 2025	0.40	0.40	0.39	0.40	0.40	-	402,600
Aug 14, 2025	0.41	0.43	0.40	0.40	0.40	-6.98%	1,693,022
Aug 13, 2025	0.43	0.43	0.41	0.43	0.43	-	389,400
Aug 8, 2025	0.40	0.48	0.39	0.43	0.43	7.50%	7,002,009
Aug 7, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	505,012
Aug 6, 2025	0.39	0.40	0.38	0.39	0.39	-	254,505
Aug 5, 2025	0.39	0.39	0.37	0.39	0.39	-	1,794,221
Aug 4, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	1,340,850
Aug 1, 2025	0.41	0.41	0.39	0.40	0.40	-	212,710
Jul 31, 2025	0.41	0.43	0.39	0.40	0.40	-	2,162,405
Jul 30, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	1,536,729
Jul 29, 2025	0.39	0.41	0.39	0.41	0.41	2.50%	287,428
Jul 25, 2025	0.39	0.41	0.39	0.40	0.40	-	1,593,567
Jul 24, 2025	0.41	0.41	0.39	0.40	0.40	-	988,605
Jul 23, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	4,574,040
Jul 22, 2025	0.44	0.45	0.37	0.39	0.39	-11.36%	5,631,716
Jul 21, 2025	0.44	0.46	0.42	0.44	0.44	2.33%	2,017,271
Jul 18, 2025	0.44	0.45	0.42	0.43	0.43	-2.27%	917,100
Jul 17, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	946,045
Jul 16, 2025	0.45	0.48	0.45	0.45	0.45	-	2,584,910
Jul 15, 2025	0.46	0.47	0.45	0.45	0.45	-4.26%	4,489,151
Jul 14, 2025	0.48	0.48	0.47	0.47	0.47	-	888,200
Jul 11, 2025	0.48	0.48	0.46	0.47	0.47	2.17%	621,505
Jul 9, 2025	0.48	0.49	0.46	0.46	0.46	-2.13%	1,937,600
Jul 8, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	744,901
Jul 7, 2025	0.50	0.54	0.49	0.50	0.50	-	726,011
Jul 4, 2025	0.48	0.52	0.48	0.50	0.50	2.04%	235,400
Jul 3, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	252,901
Jul 2, 2025	0.46	0.52	0.46	0.48	0.48	2.13%	682,001
Jul 1, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	373,510
Jun 30, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	460,638
Jun 27, 2025	0.49	0.49	0.45	0.47	0.47	-4.08%	895,223
Jun 26, 2025	0.48	0.53	0.48	0.49	0.49	2.08%	1,507,560
Jun 25, 2025	0.47	0.48	0.47	0.48	0.48	-	279,230
Jun 24, 2025	0.48	0.49	0.46	0.48	0.48	2.13%	720,620
Jun 23, 2025	0.46	0.49	0.45	0.47	0.47	2.17%	430,706
Jun 20, 2025	0.48	0.49	0.46	0.46	0.46	-2.13%	129,215
Jun 19, 2025	0.49	0.49	0.45	0.47	0.47	2.17%	390,700
Jun 18, 2025	0.50	0.50	0.46	0.46	0.46	-8.00%	803,100
Jun 17, 2025	0.49	0.50	0.48	0.50	0.50	4.17%	560,200
Jun 16, 2025	0.48	0.50	0.46	0.48	0.48	-	669,110
Jun 13, 2025	0.48	0.50	0.48	0.48	0.48	-	318,210
Jun 12, 2025	0.48	0.49	0.48	0.48	0.48	-2.04%	381,100
Jun 11, 2025	0.49	0.51	0.49	0.49	0.49	-3.92%	358,300