Canada markets open in 4 hours 32 minutes

Propel Holdings Inc. (PRL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.30-0.27 (-0.83%)
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 202432.6033.0632.2132.3032.30110,700
Oct 09, 202430.8033.0630.4132.5732.57198,300
Oct 08, 202430.9431.0829.9430.4230.42133,900
Oct 07, 202431.5331.7730.0030.5030.50207,300
Oct 04, 202430.0031.5629.7731.5431.54330,800
Oct 03, 202428.3729.3028.3029.2629.26439,300
Oct 02, 202428.2029.1828.0028.3728.37166,200
Oct 01, 202428.4428.6327.7128.2428.24185,000
Sept 30, 202428.0028.5727.7828.4328.43281,000
Sept 27, 202428.5028.6927.5627.9127.91655,700
Sept 26, 202430.8331.7030.7731.0531.0548,600
Sept 25, 202431.3631.5330.5930.7330.7398,800
Sept 24, 202431.6331.7431.1531.2731.2766,200
Sept 23, 202431.8132.5531.2031.3531.35156,000
Sept 20, 202430.1531.8930.1231.8131.81156,400
Sept 19, 202428.9530.4528.7930.1530.15135,000
Sept 18, 202428.1829.1027.8728.2928.2977,200
Sept 17, 202427.7328.5627.4028.0928.0992,800
Sept 16, 202427.1727.9226.9027.2727.2738,400
Sept 13, 202427.2627.6426.8727.1527.1541,600
Sept 12, 202427.6027.8427.1027.2627.2649,500
Sept 11, 202426.8527.9626.4327.6027.6043,500
Sept 10, 202427.3627.3626.3427.1027.1053,500
Sept 09, 202426.1627.4426.1627.2927.2946,500
Sept 06, 202427.4027.5025.4926.0926.09144,300
Sept 05, 202428.6028.6827.0727.3827.3848,400
Sept 04, 202427.8829.0027.6028.5428.5460,800
Sept 03, 202429.9929.9927.2527.8027.80176,100
Aug 30, 202429.5030.2029.4030.1330.1382,900
Aug 29, 202428.9829.8928.9329.6329.63110,400
Aug 28, 202429.0229.1328.1728.8328.83121,900
Aug 27, 202427.5928.9427.5928.8328.8371,500
Aug 26, 202427.7528.0527.3027.9127.9189,400
Aug 23, 202427.0327.5026.5327.5027.5098,500
Aug 22, 202427.1127.4526.7026.9626.9664,800
Aug 21, 202426.5227.1926.2227.1427.1474,800
Aug 20, 202426.3527.3226.1426.4626.4699,600
Aug 19, 202426.3026.3525.9026.0426.0451,100
Aug 16, 202425.9726.3825.8626.0526.0546,100
Aug 16, 20240.14 Dividend
Aug 15, 202425.8526.1925.4525.9325.7978,700
Aug 14, 202425.8025.8624.8525.7325.5981,500
Aug 13, 202425.4126.0124.7625.7925.6583,900
Aug 12, 202425.9926.0125.0025.2425.1089,000
Aug 09, 202426.7926.8024.6425.5425.40118,200
Aug 08, 202425.5027.7424.7525.8325.69206,600
Aug 07, 202425.5025.9923.8724.4324.30155,300
Aug 06, 202425.2625.5024.2624.9824.8595,200
Aug 02, 202426.0026.0424.5525.3225.18123,100
Aug 01, 202428.9028.9025.8826.7626.62205,000
Jul 31, 202427.4328.9027.3528.8728.71113,100
Jul 30, 202427.0327.9926.8227.3527.20128,400
Jul 29, 202426.9027.4026.3026.9026.75102,100
Jul 26, 202425.1526.8725.0026.3126.17199,300
Jul 25, 202424.6324.7624.0624.6824.5580,600
Jul 24, 202424.8025.1524.6324.6724.5481,600
Jul 23, 202424.3924.7324.1424.6324.5041,600
Jul 22, 202424.8124.8123.1324.1824.0545,200
Jul 19, 202423.0823.8822.7523.4923.3640,800
Jul 18, 202424.0024.3623.0523.0722.9558,400
Jul 17, 202424.0924.0923.1823.7923.6653,800
Jul 16, 202424.6924.9223.9123.9123.7870,200
Jul 15, 202423.0224.5022.8624.4324.3064,300
Jul 12, 202423.2123.4022.6823.0022.8879,700
Jul 11, 202423.1823.5822.9623.1723.0453,700
Jul 10, 202423.2523.2822.9523.1022.9859,300
Jul 09, 202423.5124.0023.1923.3023.1753,000
Jul 08, 202423.8624.1723.3423.5523.4246,600
Jul 05, 202424.9825.2523.7023.8723.7487,400
Jul 04, 202425.3425.6024.9824.9824.8546,100
Jul 03, 202425.9525.9525.1125.3425.20112,600
Jul 02, 202424.5525.7124.0625.4925.3599,600
Jun 28, 202423.4924.5023.0724.4724.3491,100
Jun 27, 202422.5323.6422.3523.3623.2364,700
Jun 26, 202422.0322.5822.0322.5322.4133,900
Jun 25, 202422.5622.5622.0022.1422.0224,800
Jun 24, 202421.9922.6521.5822.1121.9945,400
Jun 21, 202422.7622.7621.7622.0221.9091,400
Jun 20, 202422.5823.0422.4322.6022.4854,800
Jun 19, 202422.8923.0022.3022.5022.3853,400
Jun 18, 202422.8023.2122.4022.7522.6390,400
Jun 17, 202422.7522.9022.2622.6222.5064,000
Jun 14, 202423.0123.1622.3522.8922.7752,600
Jun 13, 202423.5023.7622.9423.3023.1734,100
Jun 12, 202423.2723.8822.8723.5023.3783,000
Jun 11, 202423.9623.9622.8722.9222.8066,600
Jun 10, 202424.0424.6123.6023.9523.8257,400
Jun 07, 202424.6124.6123.5724.0123.8880,200
Jun 06, 202424.4125.0023.9024.5624.43182,700
Jun 05, 202420.6124.5620.6123.7323.60199,500
Jun 04, 202420.9921.0420.2921.0420.9378,500
Jun 03, 202421.2421.8020.6320.7220.6185,100
May 31, 202421.1521.4920.8321.2021.09141,600
May 30, 202420.5020.9219.9120.4520.34190,400
May 29, 202421.5721.8120.5620.8020.6983,700
May 28, 202422.1422.3121.5621.9421.8259,900
May 27, 202422.2522.7422.0122.1021.9841,200
May 24, 202421.7922.5721.6822.3422.22131,900
May 23, 202423.1023.1021.4721.6821.56166,800
May 22, 202423.6923.8622.8623.1122.9998,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...