PP Prime PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.31	0.34	0.31	0.31	0.31	-3.13%	156,465
Nov 6, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	198,402
Nov 5, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	230,803
Nov 4, 2026	0.30	0.33	0.29	0.33	0.33	6.45%	1,204,501
Nov 3, 2026	0.30	0.32	0.30	0.31	0.31	-	125,101
Nov 2, 2026	0.31	0.32	0.30	0.31	0.31	-	105,102
Oct 30, 2026	0.30	0.33	0.30	0.31	0.31	6.90%	652,502
Oct 29, 2026	0.30	0.32	0.29	0.29	0.29	-6.45%	586,603
Oct 28, 2026	0.30	0.33	0.29	0.31	0.31	3.33%	756,200
Oct 27, 2026	0.29	0.31	0.29	0.30	0.30	-	416,200
Oct 26, 2026	0.32	0.32	0.27	0.30	0.30	-9.09%	3,963,100
Oct 22, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	65,000
Oct 21, 2026	0.33	0.34	0.32	0.34	0.34	-	366,500
Oct 20, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	218,300
Oct 19, 2026	0.37	0.37	0.32	0.33	0.33	-13.16%	1,493,700
Oct 15, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	220,400
Oct 14, 2026	0.39	0.39	0.36	0.39	0.39	-2.50%	223,510
Oct 12, 2026	0.37	0.42	0.37	0.40	0.40	8.11%	249,701
Oct 9, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	406,350
Oct 8, 2026	0.40	0.43	0.39	0.39	0.39	-4.88%	298,800
Oct 7, 2026	0.43	0.43	0.40	0.41	0.41	-	477,801
Oct 6, 2026	0.39	0.44	0.39	0.41	0.41	2.50%	1,589,300
Oct 5, 2026	0.40	0.43	0.37	0.40	0.40	-2.44%	3,420,125
Oct 2, 2026	0.31	0.41	0.31	0.41	0.41	32.26%	5,518,112
Oct 1, 2026	0.30	0.32	0.30	0.31	0.31	6.90%	229,600
Sep 30, 2026	0.30	0.32	0.29	0.29	0.29	-3.33%	345,500
Sep 29, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	171,133
Sep 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	224,250
Sep 25, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	359,800
Sep 24, 2026	0.33	0.33	0.32	0.33	0.33	-	145,400
Sep 23, 2026	0.34	0.34	0.32	0.33	0.33	-5.71%	168,300
Sep 22, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	97,500
Sep 21, 2026	0.32	0.35	0.32	0.34	0.34	3.03%	112,038
Sep 18, 2026	0.33	0.35	0.31	0.33	0.33	-5.71%	505,100
Sep 17, 2026	0.36	0.37	0.32	0.35	0.35	-2.78%	1,642,400
Sep 16, 2026	0.37	0.39	0.36	0.36	0.36	-2.70%	917,600
Sep 15, 2026	0.36	0.41	0.36	0.37	0.37	-2.63%	1,699,885
Sep 14, 2026	0.38	0.42	0.37	0.38	0.38	-	4,111,700
Sep 11, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	1,046,220
Sep 10, 2026	0.39	0.41	0.35	0.39	0.39	-2.50%	11,228,816
Sep 9, 2026	0.29	0.40	0.29	0.40	0.40	33.33%	8,580,328
Sep 8, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	651,900
Sep 7, 2026	0.28	0.30	0.28	0.29	0.29	-	429,022
Sep 4, 2026	0.29	0.30	0.28	0.29	0.29	-	46,059
Sep 3, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	329,340
Sep 2, 2026	0.27	0.29	0.27	0.28	0.28	-	549,002
Sep 1, 2026	0.27	0.29	0.27	0.28	0.28	-3.45%	46,620
Aug 31, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	261,600
Aug 28, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	919,116
Aug 27, 2026	0.26	0.28	0.26	0.28	0.28	-	14,021