Canada markets open in 5 hours 40 minutes

Propel Holdings Inc. (PRL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.63+0.45 (+1.86%)
At close: 04:00PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202424.3924.7324.1424.6324.6341,600
Jul 22, 202424.8124.8123.1324.1824.1845,200
Jul 19, 202423.0823.8822.7523.4923.4940,800
Jul 18, 202424.0024.3623.0523.0723.0758,400
Jul 17, 202424.0924.0923.1823.7923.7953,800
Jul 16, 202424.6924.9223.9123.9123.9170,200
Jul 15, 202423.0224.5022.8624.4324.4364,300
Jul 12, 202423.2123.4022.6823.0023.0079,700
Jul 11, 202423.1823.5822.9623.1723.1753,700
Jul 10, 202423.2523.2822.9523.1023.1059,300
Jul 09, 202423.5124.0023.1923.3023.3053,000
Jul 08, 202423.8624.1723.3423.5523.5546,600
Jul 05, 202424.9825.2523.7023.8723.8787,400
Jul 04, 202425.3425.6024.9824.9824.9846,100
Jul 03, 202425.9525.9525.1125.3425.34112,600
Jul 02, 202424.5525.7124.0625.4925.4999,600
Jun 28, 202423.4924.5023.0724.4724.4791,100
Jun 27, 202422.5323.6422.3523.3623.3664,700
Jun 26, 202422.0322.5822.0322.5322.5333,900
Jun 25, 202422.5622.5622.0022.1422.1424,800
Jun 24, 202421.9922.6521.5822.1122.1145,400
Jun 21, 202422.7622.7621.7622.0222.0291,400
Jun 20, 202422.5823.0422.4322.6022.6054,800
Jun 19, 202422.8923.0022.3022.5022.5053,400
Jun 18, 202422.8023.2122.4022.7522.7590,400
Jun 17, 202422.7522.9022.2622.6222.6264,000
Jun 14, 202423.0123.1622.3522.8922.8952,600
Jun 13, 202423.5023.7622.9423.3023.3034,100
Jun 12, 202423.2723.8822.8723.5023.5083,000
Jun 11, 202423.9623.9622.8722.9222.9266,600
Jun 10, 202424.0424.6123.6023.9523.9557,400
Jun 07, 202424.6124.6123.5724.0124.0180,200
Jun 06, 202424.4125.0023.9024.5624.56182,700
Jun 05, 202420.6124.5620.6123.7323.73199,500
Jun 04, 202420.9921.0420.2921.0421.0478,500
Jun 03, 202421.2421.8020.6320.7220.7285,100
May 31, 202421.1521.4920.8321.2021.20141,600
May 30, 202420.5020.9219.9120.4520.45190,400
May 29, 202421.5721.8120.5620.8020.8083,700
May 28, 202422.1422.3121.5621.9421.9459,900
May 27, 202422.2522.7422.0122.1022.1041,200
May 24, 202421.7922.5721.6822.3422.34131,900
May 23, 202423.1023.1021.4721.6821.68166,800
May 22, 202423.6923.8622.8623.1123.1198,900
May 21, 202424.2224.2223.6223.7423.7469,300
May 17, 202423.7524.1723.0623.9823.98127,300
May 16, 202424.0924.1523.6123.7723.77123,100
May 15, 202425.2925.2923.2623.7623.76180,700
May 15, 20240.13 Dividend
May 14, 202425.9426.0624.6025.1325.00199,300
May 13, 202427.9327.9325.5225.9425.81177,200
May 10, 202428.7329.2427.5027.9027.76151,000
May 09, 202426.7429.8926.6027.9527.81354,600
May 08, 202424.0024.7223.3424.1824.0565,500
May 07, 202424.8624.8623.5424.2424.1161,600
May 06, 202423.3125.0223.2724.3024.17131,000
May 03, 202423.3023.8923.2423.2923.1737,700
May 02, 202422.9723.5322.1023.3023.1834,200
May 01, 202422.0222.9221.9522.3422.2248,500
Apr 30, 202423.5523.5522.0122.2522.1383,700
Apr 29, 202422.5224.0022.5223.5523.4368,000
Apr 26, 202422.5023.3522.1322.9722.8546,800
Apr 25, 202422.0822.5721.8122.3722.2545,100
Apr 24, 202423.8124.1322.7522.8122.6985,300
Apr 23, 202421.4523.4521.3023.3723.2595,000
Apr 22, 202422.9422.9420.9721.4821.3781,700
Apr 19, 202422.4822.9122.0922.8322.7144,800
Apr 18, 202421.7022.2821.2022.2322.1250,100
Apr 17, 202421.9422.0120.9021.3221.2191,600
Apr 16, 202422.2022.2021.2321.9521.8462,400
Apr 15, 202423.3623.3721.0921.5621.4599,900
Apr 12, 202422.9023.2822.3123.0522.9393,100
Apr 11, 202422.1023.1221.0022.8022.68151,600
Apr 10, 202420.2221.8819.7021.6721.56138,400
Apr 09, 202420.0221.6619.7020.1020.00206,400
Apr 08, 202417.4020.1517.4019.7219.62193,600
Apr 05, 202416.1817.4716.1817.4017.3162,400
Apr 04, 202416.2416.8016.2416.3516.2725,600
Apr 03, 202416.3316.6516.2816.4116.3311,800
Apr 02, 202416.6816.6816.2216.3316.2517,800
Apr 01, 202416.9916.9916.1716.8316.7421,000
Mar 28, 202417.0217.5016.4716.5016.4155,100
Mar 27, 202415.7516.8715.7116.8316.7499,800
Mar 26, 202415.6515.7415.6015.6515.5738,300
Mar 25, 202415.5915.8715.3815.7515.6740,800
Mar 22, 202415.3415.6215.1515.6015.5284,500
Mar 21, 202415.4015.4314.9715.3515.27133,100
Mar 20, 202415.7715.8115.3715.5315.45132,600
Mar 19, 202416.1916.1915.7215.8315.7542,000
Mar 18, 202416.6016.6015.9016.1216.0463,100
Mar 15, 202415.3716.6015.3716.1316.0567,200
Mar 14, 202416.8017.1115.3615.5615.48154,600
Mar 13, 202418.0618.0616.6116.6116.52182,000
Mar 12, 202416.9317.3016.8016.9716.8854,700
Mar 11, 202416.8717.0016.4616.8916.8024,900
Mar 08, 202417.0317.0316.0516.4516.3633,200
Mar 07, 202416.9817.0216.5116.6016.5124,600
Mar 06, 202416.1316.8016.1316.6816.5920,200
Mar 05, 202416.5116.9115.9916.1216.0461,300
Mar 04, 202418.0018.0016.2316.6516.5670,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...