Skip to main content
Progressive Planet Solutions Inc. (TSXV:PLAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
0.00 (0.00%)
Mar 9, 2026, 3:34 PM EST

TSXV:PLAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.310.310.300.31--163,280
Mar 6, 20260.330.330.310.310.31-4.62%30,900
Mar 5, 20260.320.330.320.330.331.56%71,500
Mar 4, 20260.320.320.310.320.321.59%89,610
Mar 3, 20260.330.330.310.320.32-4.55%139,643
Mar 2, 20260.340.340.330.330.333.13%56,869
Feb 27, 20260.330.330.320.320.32-49,920
Feb 26, 20260.320.320.320.320.32-1.54%15,650
Feb 25, 20260.350.360.330.330.33-2.99%84,836
Feb 24, 20260.330.340.330.340.341.52%33,439
Feb 23, 20260.320.330.320.330.333.13%65,530
Feb 20, 20260.320.330.320.320.321.59%75,506
Feb 19, 20260.340.340.310.320.32-4.55%247,106
Feb 18, 20260.350.350.330.330.33-7.04%220,826
Feb 17, 20260.360.360.360.360.362.90%1,697
Feb 13, 20260.350.350.350.350.35-7,383
Feb 12, 20260.370.370.350.350.35-5.48%118,816
Feb 11, 20260.370.370.370.370.37-32,550
Feb 10, 20260.370.380.370.370.37-1.35%44,000
Feb 9, 20260.370.370.370.370.371.37%4,388
Feb 6, 20260.350.370.350.370.371.39%76,973
Feb 5, 20260.370.370.350.360.36-2.70%213,699
Feb 4, 20260.370.380.370.370.372.78%142,000
Feb 3, 20260.400.400.360.360.36-5.26%245,524
Feb 2, 20260.390.390.380.380.38-1.30%90,336
Jan 30, 20260.380.400.380.390.39-1.28%32,695
Jan 29, 20260.390.400.380.390.39-77,807
Jan 28, 20260.400.400.390.390.39-1.27%13,015
Jan 27, 20260.400.400.400.400.40-1.25%1,649
Jan 26, 20260.390.400.390.400.402.56%78,853
Jan 23, 20260.370.390.370.390.392.63%32,673
Jan 22, 20260.390.390.370.380.38-5.00%202,515
Jan 21, 20260.410.410.390.400.402.56%86,798
Jan 20, 20260.400.410.390.390.39-2.50%5,000
Jan 19, 20260.390.420.390.400.402.56%66,699
Jan 16, 20260.410.410.390.390.39-4.88%64,702
Jan 15, 20260.410.420.400.410.412.50%130,299
Jan 14, 20260.420.420.400.400.40-2.44%121,508
Jan 13, 20260.410.410.380.410.41-257,787
Jan 12, 20260.380.420.370.410.4112.33%993,760
Jan 9, 20260.370.370.350.370.372.82%94,010
Jan 8, 20260.360.370.360.360.36-1.39%70,090
Jan 7, 20260.360.360.360.360.361.41%38,500
Jan 6, 20260.370.370.360.360.36-1.39%221,100
Jan 5, 20260.370.370.360.360.36-2.70%137,759
Jan 2, 20260.350.370.340.370.375.71%565,281
Dec 31, 20250.350.350.350.350.351.45%117,494
Dec 30, 20250.350.350.340.350.35-227,000
Dec 29, 20250.350.360.340.350.35-1.43%328,268
Dec 24, 20250.350.360.350.350.351.45%275,482
Dec 23, 20250.350.360.340.350.35-2.82%279,753
Dec 22, 20250.330.370.330.360.365.97%1,192,428
Dec 19, 20250.310.340.300.340.349.84%478,571
Dec 18, 20250.320.330.300.310.31-1.61%182,412
Dec 17, 20250.310.330.310.310.316.90%1,013,798
Dec 16, 20250.280.300.280.290.295.45%133,507
Dec 15, 20250.290.290.280.280.28-5.17%102,050
Dec 11, 20250.290.290.290.290.29-10,000
Dec 10, 20250.290.290.290.290.29-10,000
Dec 9, 20250.300.300.290.290.29-3.33%22,804
Dec 8, 20250.300.300.300.300.30-112,554
Dec 5, 20250.310.310.300.300.30-1.64%112,106
Dec 4, 20250.310.310.300.310.311.67%89,073
Dec 3, 20250.290.310.290.300.303.45%49,033
Dec 1, 20250.270.300.270.290.297.41%220,576
Nov 28, 20250.270.270.260.270.27-3.57%238,498
Nov 27, 20250.280.280.280.280.28-29,000
Nov 26, 20250.280.280.280.280.283.70%23,500
Nov 25, 20250.300.300.270.270.27-6.90%21,700
Nov 24, 20250.280.290.280.290.297.41%23,592
Nov 21, 20250.270.270.270.270.27-16,409
Nov 20, 20250.290.290.270.270.27-5.26%29,720
Nov 19, 20250.280.290.280.290.297.55%11,750
Nov 18, 20250.280.280.270.270.27-5.36%145,275
Nov 17, 20250.280.280.280.280.28-33,782
Nov 14, 20250.290.290.280.280.28-5.08%26,500
Nov 13, 20250.310.310.300.300.305.36%81,059
Nov 12, 20250.280.280.280.280.28-6.67%500
Nov 11, 20250.300.300.300.300.305.26%1,000
Nov 7, 20250.280.290.280.290.29-37,931
Nov 6, 20250.290.290.290.290.29-1.72%34,344
Nov 5, 20250.290.290.290.290.291.75%74,000
Nov 4, 20250.290.290.280.290.29-1.72%42,300
Nov 3, 20250.300.300.290.290.29-1.69%191,000
Oct 31, 20250.290.310.290.300.301.72%86,700
Oct 30, 20250.290.290.290.290.291.75%79,000
Oct 29, 20250.300.300.290.290.29-5.00%86,000
Oct 28, 20250.300.300.300.300.30-102,199
Oct 27, 20250.300.310.300.300.30-171,371
Oct 24, 20250.300.300.300.300.301.69%234,000
Oct 23, 20250.300.300.290.300.30-23,015
Oct 22, 20250.290.300.290.300.305.36%148,000
Oct 21, 20250.300.300.280.280.28-3.45%233,110
Oct 20, 20250.290.290.290.290.29-3,000
Oct 17, 20250.320.320.290.290.29-3.33%73,134
Oct 16, 20250.300.310.300.300.30-407,100
Oct 15, 20250.320.320.300.300.30-1.64%157,966
Oct 14, 20250.310.310.310.310.31-37,504
Oct 10, 20250.310.310.310.310.31-22,070
Oct 9, 20250.310.310.310.310.31-1.61%30,300