Prairie Provident Resources Inc.
PPR.TOTSXEnergy● Active
$0.50
+$0.00(+0.00%)
Market Cap$778650
P/E Ratio—
52W High$1.28
52W Low$0.3
Prairie Provident Resources Inc.（PPR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppr.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.90
Jun 8, 2022
-94.9% from here
5-Year Low5Y
$0.3000
Feb 20, 2026
+66.7% from low
IPO Priceadj.
—
Feb 21, 2001
+0.0% since IPO
1 Year Ago
$0.7500
Jun 9, 2025
-33.3% in 1Y
5 Years Ago
$1.80
Jun 9, 2021
-72.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PPR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3K | +0.00% |
| Jun 5, 2026 | $0.55 | $0.56 | $0.50 | $0.50 | $0.50 | 6K | -9.09% |
| Jun 4, 2026 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 8K | +4.76% |
| Jun 3, 2026 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 6K | +0.00% |
| Jun 2, 2026 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1K | +0.00% |
| Jun 1, 2026 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0K | +0.00% |
| May 29, 2026 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1K | +0.00% |
| May 28, 2026 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 2K | +3.85% |
| May 27, 2026 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 7K | -1.96% |
| May 26, 2026 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 2K | +0.00% |
| May 25, 2026 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 2K | +0.00% |
| May 22, 2026 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 2K | -1.79% |
| May 21, 2026 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 4K | +9.43% |
| May 20, 2026 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1K | -1.79% |
| May 19, 2026 | $0.62 | $0.62 | $0.55 | $0.61 | $0.61 | 17K | -1.61% |
| May 15, 2026 | $0.53 | $0.61 | $0.53 | $0.61 | $0.61 | 11K | +15.09% |
| May 14, 2026 | $0.52 | $0.52 | $0.45 | $0.50 | $0.50 | 21K | -3.85% |
| May 13, 2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3K | +0.00% |
| May 12, 2026 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 1K | +4.08% |
| May 11, 2026 | $0.57 | $0.57 | $0.48 | $0.48 | $0.48 | 9K | -16.67% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PPR.TO
Jan 1 → Dec 31 · 6 years2026-16.7%$0.60 → $0.50
-16.7%
2025-63.6%$1.65 → $0.60
-63.6%
2024-23.1%$1.95 → $1.50
-23.1%
2023-41.7%$3.60 → $2.10
-41.7%
2022+0.0%$3.75 → $3.75
+0.0%
2021+84.6%$1.95 → $3.60
+84.6%
Best Year2021 · +84.6%
Worst Year2025 · -63.6%
Positive Years2 / 6
Avg Annual Return-10.1%
6Y Total Return-74.4%
6Y CAGR~-20.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in PPR.TO?
If you invested $1,000 in PPR.TO 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$278
Total Return-72.2%
CAGR~-22.6% / yr
Profit$-722
Based on Jun 9, 2021 · $1.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Prairie Provident Resources Inc.（PPR.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPR.TO 历史股价FMP 日线复权 OHLCV