PP Prime PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.23	0.24	0.23	0.24	0.24	-	187,901
Mar 6, 2026	0.24	0.24	0.23	0.24	0.24	-	3,753,751
Mar 5, 2026	0.24	0.25	0.23	0.24	0.24	-	639,700
Mar 4, 2026	0.24	0.25	0.23	0.24	0.24	-7.69%	1,074,026
Mar 2, 2026	0.26	0.27	0.25	0.26	0.26	-3.70%	466,400
Feb 27, 2026	0.27	0.27	0.26	0.27	0.27	-	178,200
Feb 26, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	681,260
Feb 25, 2026	0.28	0.28	0.27	0.28	0.28	-	160,085
Feb 24, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	128,415
Feb 23, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	187,200
Feb 20, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	176,122
Feb 19, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	157,135
Feb 18, 2026	0.28	0.28	0.27	0.28	0.28	-	176,810
Feb 17, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	1,081,127
Feb 16, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	934,676
Feb 13, 2026	0.29	0.29	0.27	0.28	0.28	-	482,615
Feb 12, 2026	0.28	0.29	0.28	0.28	0.28	-	691,588
Feb 11, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	628,952
Feb 10, 2026	0.28	0.31	0.27	0.30	0.30	3.45%	478,552
Feb 9, 2026	0.28	0.30	0.28	0.29	0.29	-3.33%	250,302
Feb 6, 2026	0.30	0.31	0.29	0.30	0.30	-	131,504
Feb 5, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	57,110
Feb 4, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	213,136
Feb 3, 2026	0.30	0.30	0.28	0.30	0.30	-	22,005
Feb 2, 2026	0.29	0.31	0.29	0.30	0.30	-	152,300
Jan 30, 2026	0.30	0.31	0.29	0.30	0.30	-	69,100
Jan 29, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	105,896
Jan 28, 2026	0.32	0.32	0.28	0.31	0.31	-6.06%	898,243
Jan 27, 2026	0.33	0.34	0.33	0.33	0.33	-	145,199
Jan 26, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	139,204
Jan 23, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	158,781
Jan 22, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	354,300
Jan 21, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	155,450
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	424,285
Jan 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	154,312
Jan 16, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	207,901
Jan 15, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	163,651
Jan 14, 2026	0.33	0.34	0.33	0.33	0.33	-	22,965
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	38,816
Jan 12, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	35,106
Jan 9, 2026	0.33	0.35	0.33	0.33	0.33	-	89,255
Jan 8, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	129,603
Jan 7, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	321,701
Jan 6, 2026	0.34	0.36	0.34	0.36	0.36	-	70,500
Jan 5, 2026	0.33	0.36	0.33	0.36	0.36	2.86%	279,020
Dec 30, 2025	0.34	0.35	0.34	0.35	0.35	-	48,810
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	-	111,206
Dec 26, 2025	0.35	0.36	0.35	0.35	0.35	-	34,254
Dec 25, 2025	0.35	0.35	0.33	0.35	0.35	2.94%	31,910
Dec 24, 2025	0.34	0.36	0.34	0.34	0.34	-5.56%	220,820