Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Provident Financial Holdings | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: PROV-Q
Last: 3.140   Last Trade: Feb 09, 2010 15:58 EST
Date Close High Low Volume
Feb 09 3.140 3.310 3.030 23,998
Feb 08 3.070 3.130 2.990 34,866
Feb 05 3.020 3.080 2.750 119,601
Feb 04 2.990 3.360 2.910 285,716
Feb 03 3.440 3.450 3.280 61,718
Feb 02 3.490 3.510 3.170 57,311
Feb 01 3.500 3.690 3.350 89,496
Jan 29 3.550 3.720 3.400 187,980
Jan 28 3.480 3.640 3.170 499,973
Jan 27 3.000 3.060 2.850 63,296
Jan 26 3.070 3.270 2.950 92,819
Jan 25 3.070 3.220 3.020 47,778
Jan 22 3.080 3.310 2.930 120,103
Jan 21 3.360 3.489 3.150 166,976
Jan 20 3.150 3.170 3.000 110,534
Jan 19 3.050 3.090 2.750 224,509
Jan 18 2.640 2.640 2.640 0
Jan 15 2.640 2.880 2.620 161,212
Jan 14 2.860 2.890 2.700 97,882
Jan 13 2.700 2.810 2.670 118,071
Jan 12 2.780 3.130 2.770 171,926
Jan 11 3.140 3.190 2.970 225,675
Jan 08 2.970 3.080 2.770 74,944
Jan 07 2.990 3.010 2.890 137,274
Jan 06 2.919 2.930 2.670 236,872
Jan 05 2.750 2.820 2.660 272,886
Jan 04 2.680 2.820 2.580 195,196
Jan 01 2.760 2.760 2.760 0
Dec 31 2.760 2.860 2.750 69,297
Dec 30 2.850 2.850 2.610 31,486
 

Back to top