Skip to main content
Progressive Planet Solutions Inc. (TSXV: PLAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.010 (-5.88%)
Jan 21, 2025, 3:52 PM EST

TSXV: PLAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.170.170.170.170.17-5,500
Jan 20, 20250.170.170.170.170.173.03%33,000
Jan 17, 20250.180.180.170.170.17-5.71%145,000
Jan 16, 20250.180.180.180.180.18-2.78%12,500
Jan 15, 20250.180.180.180.180.18-82,200
Jan 14, 20250.180.180.170.180.18-101,500
Jan 13, 20250.180.180.180.180.18-27,833
Jan 10, 20250.180.180.180.180.18-5.26%50,500
Jan 9, 20250.190.190.190.190.192.70%36,000
Jan 8, 20250.180.190.180.190.195.71%32,000
Jan 7, 20250.170.180.170.180.182.94%25,000
Jan 6, 20250.200.200.170.170.17-10.53%185,815
Jan 3, 20250.180.190.180.190.195.56%55,500
Jan 2, 20250.170.180.170.180.185.88%172,725
Dec 31, 20240.170.170.170.170.173.03%6,000
Dec 30, 20240.170.170.170.170.17-14,000
Dec 27, 20240.170.170.170.170.173.13%144,000
Dec 24, 20240.160.160.160.160.16--
Dec 23, 20240.170.170.160.160.16-5.88%151,515
Dec 20, 20240.180.180.170.170.173.03%41,600
Dec 19, 20240.170.170.170.170.17-2.94%40,500
Dec 18, 20240.170.170.170.170.17-8,000
Dec 17, 20240.180.180.170.170.17-5.56%64,408
Dec 16, 20240.190.190.180.180.18-2.70%69,300
Dec 13, 20240.190.190.180.190.192.78%72,625
Dec 12, 20240.180.180.180.180.182.86%171,000
Dec 11, 20240.160.180.160.180.189.37%93,500
Dec 10, 20240.160.160.160.160.166.67%163,300
Dec 9, 20240.180.180.150.150.15-14.29%227,700
Dec 6, 20240.180.180.170.180.18-5.41%82,323
Dec 5, 20240.190.190.190.190.19-88,100
Dec 4, 20240.190.190.180.190.19-5.13%106,100
Dec 3, 20240.200.200.200.200.20-145,500
Dec 2, 20240.190.200.190.200.202.63%61,100
Nov 29, 20240.180.190.180.190.198.57%46,500
Nov 28, 20240.180.180.180.180.18-10,000
Nov 27, 20240.180.180.180.180.18-81,700
Nov 26, 20240.190.190.170.180.18-7.89%337,220
Nov 25, 20240.200.200.190.190.19-5.00%468,100
Nov 22, 20240.200.200.200.200.20-2.44%195,700
Nov 21, 20240.190.210.190.210.2110.81%261,700
Nov 20, 20240.190.190.190.190.19-234,500
Nov 19, 20240.200.200.190.190.19-38,000
Nov 18, 20240.190.190.190.190.192.78%9,500
Nov 15, 20240.190.190.180.180.18-93,900
Nov 14, 20240.180.180.180.180.182.86%106,501
Nov 13, 20240.170.180.170.180.186.06%171,500
Nov 12, 20240.170.170.170.170.17-5.71%139,341
Nov 11, 20240.180.180.180.180.18-135,811
Nov 8, 20240.160.180.160.180.1816.67%212,500
Nov 7, 20240.160.160.150.150.15-183,600
Nov 6, 20240.150.150.150.150.15-93,000
Nov 5, 20240.150.160.150.150.157.14%140,000
Nov 4, 20240.150.150.140.140.14-65,642
Nov 1, 20240.150.150.140.140.14-41,200
Oct 31, 20240.140.140.140.140.14-4,000
Oct 30, 20240.140.140.140.140.14-25,500
Oct 29, 20240.150.150.140.140.14-3.45%25,527
Oct 28, 20240.140.150.140.150.157.41%138,505
Oct 25, 20240.140.140.140.140.143.85%3,700
Oct 24, 20240.130.130.130.130.13-13,401
Oct 23, 20240.130.130.130.130.134.00%72,000
Oct 22, 20240.140.140.120.130.13-605,200
Oct 21, 20240.130.130.130.130.13-226,000
Oct 18, 20240.130.130.130.130.13-102,000
Oct 17, 20240.140.140.130.130.13-60,000
Oct 16, 20240.130.130.130.130.13-7.41%108,106
Oct 15, 20240.140.140.140.140.1412.50%1,300
Oct 11, 20240.130.130.120.120.124.35%16,000
Oct 10, 20240.130.130.120.120.12-4.17%112,500
Oct 9, 20240.130.130.120.120.12-11.11%252,500
Oct 8, 20240.130.140.130.140.14-3.57%25,801
Oct 7, 20240.140.140.140.140.14-98,500
Oct 4, 20240.150.150.140.140.14-3.45%41,000
Oct 3, 20240.140.150.140.150.15-33,000
Oct 2, 20240.160.160.150.150.15-6.45%160,500
Oct 1, 20240.140.160.140.160.1610.71%154,300
Sep 30, 20240.130.140.130.140.147.69%82,642
Sep 27, 20240.130.130.130.130.13-132,000
Sep 26, 20240.140.140.130.130.13-3.70%140,900
Sep 25, 20240.160.160.140.140.14-55,130
Sep 24, 20240.150.150.130.140.14-12.90%246,627
Sep 23, 20240.110.160.110.160.1647.62%755,416
Sep 20, 20240.110.110.110.110.11-192,600
Sep 19, 20240.090.110.090.110.1116.67%78,700
Sep 18, 20240.090.090.090.090.095.88%42,200
Sep 17, 20240.090.090.090.090.09-81,827
Sep 16, 20240.090.090.080.090.09-5.56%449,800
Sep 13, 20240.090.090.090.090.09-41,000
Sep 12, 20240.090.090.090.090.09-44,000
Sep 11, 20240.090.090.090.090.09--
Sep 10, 20240.100.100.090.090.09-177,000
Sep 9, 20240.090.090.090.090.09--
Sep 6, 20240.090.090.090.090.09-77,000
Sep 5, 20240.090.090.090.090.09--
Sep 4, 20240.090.090.090.090.09--
Sep 3, 20240.100.100.090.090.09-225,500
Aug 30, 20240.090.090.090.090.095.88%16,400
Aug 29, 20240.090.090.090.090.09-5.56%104,000
Aug 28, 20240.090.100.090.090.09-5.26%51,241