TSX · PPR · stock
Prairie Provident Resources Inc. (PPR) stock price history
Every TSX trading session of Prairie Provident Resources Inc. from Sep 21, 2016 to Sep 25, 2026: 2,513 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPR adjusted close, 2016 to 2026
- CA$34.20
- All time high, 2016
- CA$1.28
- 52 week high, CA$0.2450 low
- 2,513
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
PPR key facts
- Prairie Provident Resources Inc. (PPR) closed at CA$0.3500 on Sep 25, 2026 on TSX.
- PPR's all time high close is CA$34.20, set on Sep 21, 2016; its all time low close is CA$0.2650 on Sep 4, 2026.
- PPR's 52 week range is CA$0.2450 to CA$1.28.
- PPR returned -53.3% over the year to Sep 25, 2026 and -87.7% over five years.
- Over ten years PPR returned -99%, -35.6% a year compounded.
- PPR's deepest drawdown was -99.2% from Sep 21, 2016 to Sep 4, 2026.
- DataCedar holds 2,513 daily sessions of PPR history from Sep 21, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPR price chart, 2016 to 2026
PPR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -22.2% |
| 6 months | -18.6% |
| Year to date | -41.7% |
| 1 year | -53.3% |
| 3 years | -89.4% |
| 5 years | -87.7% |
| 10 years | -98.8% |
| Since Sep 21, 2016 | -99.0% |
| Compound annual growth, 10.0 years | -36.7% |
PPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$34.20 on Sep 21, 2016
- All time low close
- CA$0.2650 on Sep 4, 2026
- 52 week high
- CA$1.28 on Jan 6, 2026
- 52 week low
- CA$0.2450 on Sep 4, 2026
- Deepest drawdown
- -99.2% from Sep 21, 2016 to Sep 4, 2026, not yet recovered
- Best single session
- +66.7% on Sep 16, 2024
- Worst single session
- -40.0% on Dec 21, 2020
- Volatility, 1 year annualised
- 153.2%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2021, +500%
- Worst calendar year
- 2019, -77%
PPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 21, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.6000 | CA$1.28 | CA$0.2450 | CA$0.3500 | -41.7% | 1.2M | 185 |
| 2025 | CA$1.65 | CA$1.80 | CA$0.6000 | CA$0.6000 | -60.0% | 1.2M | 251 |
| 2024 | CA$1.95 | CA$2.85 | CA$0.7500 | CA$1.50 | -28.6% | 1.1M | 252 |
| 2023 | CA$3.60 | CA$4.80 | CA$1.80 | CA$2.10 | -44.0% | 1.7M | 250 |
| 2022 | CA$3.75 | CA$9.90 | CA$3.00 | CA$3.75 | +4.2% | 2.5M | 250 |
| 2021 | CA$0.6000 | CA$5.55 | CA$0.4500 | CA$3.60 | +500.0% | 3.2M | 251 |
| 2020 | CA$1.50 | CA$1.65 | CA$0.1500 | CA$0.6000 | -60.0% | 2.8M | 252 |
| 2019 | CA$6.15 | CA$8.40 | CA$1.05 | CA$1.50 | -77.3% | 1.8M | 251 |
| 2018 | CA$14.25 | CA$15.60 | CA$4.95 | CA$6.60 | -52.2% | 793.9K | 251 |
| 2017 | CA$22.50 | CA$24.00 | CA$10.50 | CA$13.80 | -37.0% | 733.9K | 250 |
| 2016 | CA$34.50 | CA$37.50 | CA$19.20 | CA$21.90 | n/a | 148.8K | 70 |
PPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$0.3500 | +12.9% |
| August 2026 | CA$0.3100 | -31.1% |
| July 2026 | CA$0.4500 | +2.3% |
| June 2026 | CA$0.4400 | -21.4% |
| May 2026 | CA$0.5600 | +7.7% |
| April 2026 | CA$0.5200 | +48.6% |
| March 2026 | CA$0.3500 | -18.6% |
| February 2026 | CA$0.4300 | -4.4% |
| January 2026 | CA$0.4500 | -25.0% |
| December 2025 | CA$0.6000 | 0.0% |
| November 2025 | CA$0.6000 | -20.0% |
| October 2025 | CA$0.7500 | 0.0% |
About the PPR data
Daily bars. 2,513 sessions from Sep 21, 2016 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
PPR share price history
