Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Canadian Sec - Delayed Quote CAD

P2P Group Ltd. (PPB.CN)

Compare
0.1000
-0.0100
(-9.09%)
At close: April 4 at 2:08:24 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.10000.10500.10000.10000.100061,000
Apr 3, 20250.11000.11000.10500.11000.110017,500
Apr 2, 20250.12000.12000.12000.12000.1200-
Apr 1, 20250.12000.12000.12000.12000.12002,000
Mar 31, 20250.12500.12500.12000.12000.120025,000
Mar 28, 20250.11000.12500.10500.12500.125059,000
Mar 27, 20250.10500.10500.10500.10500.105013,500
Mar 26, 20250.10000.10000.09500.10000.100020,536
Mar 25, 20250.12000.13000.11000.11500.115071,274
Mar 24, 20250.13000.13000.11000.11500.115034,000
Mar 21, 20250.13000.13000.12500.13000.130017,500
Mar 20, 20250.11500.13000.11500.12500.125027,500
Mar 19, 20250.12000.13000.12000.13000.1300127,500
Mar 18, 20250.13000.13000.13000.13000.130010,000
Mar 17, 20250.16000.16000.11000.13000.130056,305
Mar 14, 20250.11000.16000.11000.15500.1550111,719
Mar 13, 20250.10500.10500.10000.10000.100038,500
Mar 12, 20250.10000.11500.09000.10000.1000175,850
Mar 11, 20250.10500.10500.10000.10000.100070,000
Mar 10, 20250.11500.12000.09000.09000.0900103,200
Mar 7, 20250.10000.13500.10000.10500.1050447,500
Mar 6, 20250.12000.13000.08000.13000.1300237,773
Mar 5, 20250.12500.13000.12000.12000.1200219,461
Mar 4, 20250.12000.14000.12000.12500.125069,181
Mar 3, 20250.13500.15000.12500.12500.1250430,000
Feb 28, 20250.13000.14000.13000.14000.140054,000
Feb 27, 20250.16500.16500.14000.16000.1600158,500
Feb 26, 20250.18000.18000.15500.16500.1650163,829
Feb 25, 20250.13500.18000.13500.18000.1800168,090
Feb 24, 20250.17500.17500.13000.13000.1300857,052
Feb 21, 20250.25000.25000.17000.17000.1700920,187
Feb 20, 20250.13500.27000.13000.25000.25001,180,988
Feb 19, 20250.13000.13500.13000.13500.135010,500
Feb 18, 20250.13500.13500.13000.13000.13002,892
Feb 14, 20250.10500.14000.10500.11500.1150248,000
Feb 13, 20250.10000.12000.09000.09000.0900178,500
Feb 12, 20250.08500.10000.08500.10000.1000180,513
Feb 11, 20250.09500.09500.09500.09500.0950-
Feb 10, 20250.09500.10000.09500.09500.0950170,000
Feb 7, 20250.09000.09500.08500.09000.0900153,000
Feb 6, 20250.08000.08000.08000.08000.0800-
Feb 5, 20250.08000.08000.08000.08000.08005,000
Feb 4, 20250.08500.08500.08500.08500.085060,040
Feb 3, 20250.08000.08500.08000.08500.0850117,100
Jan 31, 20250.07500.07500.07500.07500.0750-
Jan 30, 20250.07500.07500.07500.07500.0750-
Jan 29, 20250.07500.07500.07500.07500.0750-
Jan 28, 20250.07500.07500.07500.07500.075013,000
Jan 27, 20250.07500.07500.07500.07500.075070,584
Jan 24, 20250.08000.08000.07500.07500.075044,000
Jan 23, 20250.07000.08000.07000.08000.0800313,000
Jan 22, 20250.05500.07000.05500.07000.07001,019,000
Jan 21, 20250.07000.07000.07000.07000.0700-
Jan 20, 20250.07000.07000.07000.07000.0700174,000
Jan 17, 20250.06500.06500.06500.06500.0650-
Jan 16, 20250.06500.06500.06500.06500.0650-
Jan 15, 20250.06500.06500.06500.06500.0650-
Jan 14, 20250.06500.06500.06500.06500.06508,000
Jan 13, 20250.06500.06500.06500.06500.0650-
Jan 10, 20250.07000.07000.06500.06500.06506,542
Jan 9, 20250.07000.07000.07000.07000.0700-
Jan 8, 20250.07000.07000.07000.07000.0700-
Jan 7, 20250.07000.07000.07000.07000.0700102,000
Jan 6, 20250.06000.06000.06000.06000.060026,000
Jan 3, 20250.05000.05000.04500.04500.04506,000
Jan 2, 20250.06000.06000.06000.06000.06001,000
Dec 31, 20240.06000.06000.06000.06000.06006,000
Dec 30, 20240.06000.06000.06000.06000.0600-
Dec 27, 20240.06000.06000.06000.06000.060010,000
Dec 24, 20240.04500.06000.04500.06000.060022,250
Dec 23, 20240.07000.07000.05000.06000.060094,000
Dec 20, 20240.05500.05500.05500.05500.0550-
Dec 19, 20240.05500.05500.05500.05500.055026,050
Dec 18, 20240.07000.07000.05000.05000.05002,905
Dec 17, 20240.06000.07000.06000.07000.0700234,000
Dec 16, 20240.07000.07000.07000.07000.07001,015
Dec 13, 20240.07000.07000.05500.05500.055027,000
Dec 12, 20240.07000.07000.07000.07000.07001,000
Dec 11, 20240.05500.05500.05500.05500.0550-
Dec 10, 20240.05500.05500.05500.05500.0550249,000
Dec 9, 20240.06000.06000.06000.06000.06002,000
Dec 6, 20240.07000.07000.07000.07000.0700-
Dec 5, 20240.07000.07000.07000.07000.0700-
Dec 4, 20240.07000.07000.07000.07000.0700-
Dec 3, 20240.07000.07000.07000.07000.0700-
Dec 2, 20240.07000.07000.07000.07000.0700-
Nov 29, 20240.07000.07000.07000.07000.07001,000
Nov 28, 20240.06500.06500.06500.06500.065010,000
Nov 27, 20240.06500.06500.06500.06500.0650-
Nov 26, 20240.06500.06500.06500.06500.065010,000
Nov 25, 20240.07000.07000.07000.07000.07004,762
Nov 22, 20240.07000.07000.07000.07000.0700-
Nov 21, 20240.07000.07500.07000.07000.070090,398
Nov 20, 20240.06000.06000.06000.06000.06003,200
Nov 19, 20240.05500.07000.05500.07000.070027,000
Nov 18, 20240.07000.07000.07000.07000.07001,000
Nov 15, 20240.07000.07000.07000.07000.07003,700
Nov 14, 20240.07000.07000.07000.07000.0700152,040
Nov 13, 20240.07000.07000.07000.07000.07002,000
Nov 12, 20240.05500.07000.05500.07000.070017,000
Nov 11, 20240.07500.07500.07500.07500.07501,000
Nov 8, 20240.06000.07500.06000.07000.070042,629
Nov 7, 20240.07500.07500.07500.07500.07502,000
Nov 6, 20240.07500.07500.07500.07500.0750-
Nov 5, 20240.07500.07500.07500.07500.0750-
Nov 4, 20240.07500.07500.07500.07500.075057,400
Nov 1, 20240.07000.07000.07000.07000.07008,025
Oct 31, 20240.07000.07000.07000.07000.070011,100
Oct 30, 20240.07500.07500.07500.07500.0750-
Oct 29, 20240.07000.07500.07000.07500.07509,000
Oct 28, 20240.07000.07000.07000.07000.070011,000
Oct 25, 20240.07000.07000.07000.07000.070031,000
Oct 24, 20240.07500.07500.07500.07500.075010,000
Oct 23, 20240.07000.07500.07000.07500.075080,750
Oct 22, 20240.07500.07500.07500.07500.0750-
Oct 21, 20240.07500.07500.07500.07500.07505,100
Oct 18, 20240.05500.07000.05500.07000.070022,443
Oct 17, 20240.07000.07000.07000.07000.0700-
Oct 16, 20240.07000.07000.07000.07000.0700-
Oct 15, 20240.07000.07000.07000.07000.0700-
Oct 11, 20240.07000.07000.07000.07000.0700-
Oct 10, 20240.07000.07000.07000.07000.0700-
Oct 9, 20240.07000.07000.07000.07000.0700-
Oct 8, 20240.07000.07000.07000.07000.07004,000
Oct 7, 20240.07500.07500.07500.07500.07501,000
Oct 4, 20240.07500.07500.07500.07500.0750100,000
Oct 3, 20240.07000.07000.07000.07000.0700-
Oct 2, 20240.07000.07000.07000.07000.070046,000
Oct 1, 20240.06500.07000.06500.07000.070047,000
Sep 30, 20240.07000.07000.05500.05500.055051,500
Sep 27, 20240.07500.08000.06000.06000.0600238,500
Sep 26, 20240.07500.07500.07500.07500.075012,000
Sep 25, 20240.08000.08000.07500.07500.075057,000
Sep 24, 20240.07500.08000.07500.08000.080095,000
Sep 23, 20240.07500.07500.07500.07500.075037,000
Sep 20, 20240.07000.07500.07000.07500.075079,000
Sep 19, 20240.07000.07000.07000.07000.070023,000
Sep 18, 20240.06500.07000.06500.07000.070018,000
Sep 17, 20240.06500.06500.06500.06500.0650-
Sep 16, 20240.06500.06500.06500.06500.0650-
Sep 13, 20240.06500.06500.06500.06500.06504,000
Sep 12, 20240.06500.06500.04500.06000.0600174,000
Sep 11, 20240.07000.07000.07000.07000.07003,000
Sep 10, 20240.06000.07000.06000.07000.070025,000
Sep 9, 20240.05000.05000.05000.05000.05004,000
Sep 6, 20240.07000.07000.04500.05000.0500264,500
Sep 5, 20240.07500.09000.07000.07000.0700297,000
Sep 4, 20240.06000.07000.06000.07000.0700181,000
Sep 3, 20240.01500.07000.01500.06000.0600263,471
Aug 30, 20240.01500.01500.01500.01500.01504,704
Aug 29, 20240.03000.03500.03000.03500.03509,500
Aug 28, 20240.03000.03000.03000.03000.0300-
Aug 27, 20240.03000.03000.03000.03000.0300-
Aug 26, 20240.03000.03000.03000.03000.030022,000
Aug 23, 20240.03000.03000.03000.03000.03001,904
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03000.03000.03000.03000.0300-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03000.03000.03000.03000.0300-
Aug 16, 20240.03000.03000.03000.03000.0300-
Aug 15, 20240.03000.03000.03000.03000.0300-
Aug 14, 20240.03000.03000.03000.03000.0300-
Aug 13, 20240.03000.03000.03000.03000.03002,171
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02000.02000.02000.02000.0200-
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02000.02000.02000.0200-
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 2, 20240.02000.02000.02000.02000.0200-
Aug 1, 20240.02000.02000.02000.02000.0200-
Jul 31, 20240.02000.02000.02000.02000.0200-
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200-
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.020085,000
Jul 18, 20240.03500.03500.03500.03500.0350-
Jul 17, 20240.03500.03500.03500.03500.0350-
Jul 16, 20240.03500.03500.03500.03500.0350-
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03500.03500.03500.03500.0350-
Jul 11, 20240.03500.03500.03500.03500.0350-
Jul 10, 20240.03500.03500.03500.03500.0350-
Jul 9, 20240.03500.03500.03500.03500.0350-
Jul 8, 20240.03500.03500.03500.03500.03505,000
Jul 5, 20240.05000.05000.05000.05000.0500-
Jul 4, 20240.05000.05000.05000.05000.0500130,000
Jul 3, 20240.04000.04000.04000.04000.0400-
Jul 2, 20240.04000.04000.04000.04000.0400-
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.04000.04000.04000.04000.0400-
Jun 24, 20240.04000.04000.04000.04000.0400-
Jun 21, 20240.04000.04000.04000.04000.0400-
Jun 20, 20240.04000.04000.04000.04000.0400-
Jun 19, 20240.04000.04000.04000.04000.040067,000
Jun 18, 20240.04000.04000.04000.04000.0400-
Jun 17, 20240.04000.04000.04000.04000.04001,000
Jun 14, 20240.01000.01000.01000.01000.0100-
Jun 13, 20240.01000.01000.01000.01000.0100-
Jun 12, 20240.01000.01000.01000.01000.0100-
Jun 11, 20240.01000.01000.01000.01000.0100-
Jun 10, 20240.01000.01000.01000.01000.0100-
Jun 7, 20240.01000.01000.01000.01000.0100-
Jun 6, 20240.01000.01000.01000.01000.0100-
Jun 5, 20240.01000.01000.01000.01000.0100-
Jun 4, 20240.01000.01000.01000.01000.0100-
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.0100-
May 30, 20240.01000.01000.01000.01000.0100-
May 29, 20240.01000.01000.01000.01000.0100-
May 28, 20240.01000.01000.01000.01000.0100-
May 27, 20240.01000.01000.01000.01000.0100-
May 24, 20240.01000.01000.01000.01000.0100-
May 23, 20240.01000.01000.01000.01000.0100-
May 22, 20240.01000.01000.01000.01000.0100-
May 21, 20240.01000.01000.01000.01000.0100-
May 17, 20240.01000.01000.01000.01000.0100-
May 16, 20240.01000.01000.01000.01000.0100-
May 15, 20240.01000.01000.01000.01000.0100-
May 14, 20240.01000.01000.01000.01000.0100-
May 13, 20240.01000.01000.01000.01000.0100-
May 10, 20240.01000.01000.01000.01000.0100-
May 9, 20240.01000.01000.01000.01000.0100-
May 8, 20240.01000.01000.01000.01000.0100-
May 7, 20240.01000.01000.01000.01000.0100-
May 6, 20240.01000.01000.01000.01000.010018,000
May 3, 20240.04000.04000.04000.04000.0400-
May 2, 20240.04000.04000.04000.04000.04002,000
May 1, 20240.01000.01000.01000.01000.0100-
Apr 30, 20240.01000.01000.01000.01000.0100-
Apr 29, 20240.01000.01000.01000.01000.0100-
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 25, 20240.01000.01000.01000.01000.0100-
Apr 24, 20240.01000.01000.01000.01000.0100-
Apr 23, 20240.01000.01000.01000.01000.0100-
Apr 22, 20240.01000.01000.01000.01000.0100-
Apr 19, 20240.01000.01000.01000.01000.0100-
Apr 18, 20240.01000.01000.01000.01000.0100-
Apr 17, 20240.01000.01000.01000.01000.0100-
Apr 16, 20240.01000.01000.01000.01000.01003,000
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.03000.03000.03000.03000.0300-
Apr 11, 20240.03000.03000.03000.03000.0300-
Apr 10, 20240.03000.03000.03000.03000.0300-
Apr 9, 20240.03000.03000.03000.03000.0300-
Apr 8, 20240.03000.03000.03000.03000.0300-
Apr 5, 20240.03000.03000.03000.03000.0300-
Apr 4, 20240.03000.03000.03000.03000.0300-