Canada markets open in 8 hours 10 minutes

Propel Holdings Inc. (PRL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.75-0.29 (-3.21%)
At close: 03:59PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20229.009.008.678.758.756,200
Aug 12, 20229.159.158.959.049.044,400
Aug 11, 20229.159.159.109.159.159,300
Aug 10, 20229.079.398.909.169.1616,300
Aug 09, 20228.909.058.608.948.9418,000
Aug 08, 20228.528.698.528.698.693,800
Aug 05, 20229.019.018.618.658.656,600
Aug 04, 20228.718.728.318.468.468,600
Aug 03, 20229.389.388.848.908.906,800
Aug 02, 20228.118.407.808.408.408,000
Jul 29, 20227.528.627.528.358.3514,000
Jul 28, 20227.277.477.257.477.476,300
Jul 27, 20227.407.407.227.307.305,300
Jul 26, 20227.457.457.137.407.4017,700
Jul 25, 20228.138.137.357.407.404,800
Jul 22, 20227.727.907.467.467.466,800
Jul 21, 20227.607.917.357.677.678,200
Jul 20, 20226.707.546.697.547.546,900
Jul 19, 20226.486.506.486.486.483,300
Jul 18, 20226.306.736.306.436.431,300
Jul 15, 20226.206.506.036.286.2814,500
Jul 14, 20226.306.306.206.206.20700
Jul 13, 20226.306.406.156.406.405,600
Jul 12, 20226.406.406.356.406.409,100
Jul 11, 20226.456.556.356.396.3937,100
Jul 08, 20226.436.756.436.446.442,400
Jul 07, 20226.346.526.346.376.371,700
Jul 06, 20226.526.556.406.406.403,300
Jul 05, 20226.506.546.436.456.454,800
Jul 04, 20226.406.756.406.506.504,300
Jun 30, 20226.396.606.346.346.341,800
Jun 29, 20226.216.506.206.456.455,200
Jun 28, 20226.346.406.336.356.352,000
Jun 27, 20226.506.506.286.286.281,700
Jun 24, 20226.496.516.476.506.5013,700
Jun 23, 20226.506.506.456.456.455,200
Jun 22, 20226.506.506.506.506.501,300
Jun 21, 20226.506.506.386.466.464,200
Jun 20, 20226.886.886.146.506.5010,500
Jun 17, 20226.476.996.446.606.6010,400
Jun 16, 20227.017.016.596.596.5918,900
Jun 15, 20227.057.127.057.057.051,600
Jun 14, 20227.407.407.007.007.005,000
Jun 13, 20227.647.657.307.417.412,100
Jun 10, 20227.997.997.697.787.788,700
Jun 09, 20227.447.647.007.647.6417,400
Jun 08, 20227.497.507.417.487.485,600
Jun 07, 20227.627.657.477.507.502,700
Jun 06, 20227.677.767.677.677.676,000
Jun 03, 20227.717.947.717.917.914,900
Jun 02, 20227.557.777.557.777.772,000
Jun 01, 20228.008.007.547.607.6013,700
May 31, 20227.728.007.728.008.002,400
May 30, 20227.767.807.757.787.783,200
May 27, 20228.008.007.757.807.803,400
May 26, 20227.627.927.607.667.664,600
May 25, 20227.957.957.457.457.4512,700
May 24, 20228.128.257.657.807.807,600
May 20, 20227.978.367.587.767.7626,700
May 19, 20227.397.887.397.887.889,900
May 18, 20227.477.477.217.217.21500
May 18, 20220.095 Dividend
May 17, 20227.137.457.127.457.354,400
May 16, 20227.637.637.117.257.162,100
May 13, 20227.557.746.957.307.2119,200
May 12, 20227.557.657.057.177.0815,900
May 11, 20227.897.897.517.597.4910,500
May 10, 20228.008.207.507.507.406,600
May 09, 20228.028.027.677.977.8710,000
May 06, 20228.148.258.028.027.921,900
May 05, 20228.118.308.118.268.152,700
May 04, 20228.278.278.138.138.033,000
May 03, 20228.088.208.028.158.058,800
May 02, 20228.208.228.018.017.911,600
Apr 29, 20227.848.237.768.238.132,400
Apr 28, 20227.707.707.607.657.556,300
Apr 27, 20227.797.977.707.707.608,000
Apr 26, 20227.907.907.557.557.459,200
Apr 25, 20227.927.927.717.907.8015,600
Apr 22, 20228.498.497.857.927.8216,900
Apr 21, 20228.838.838.508.508.3911,200
Apr 20, 20228.709.178.708.838.7210,000
Apr 19, 20228.698.708.508.608.493,200
Apr 18, 20228.968.968.748.808.6912,100
Apr 14, 20229.079.078.788.828.719,200
Apr 13, 20229.019.018.868.958.8424,300
Apr 12, 20229.159.158.949.008.895,100
Apr 11, 20229.479.479.129.179.0512,400
Apr 08, 20229.499.549.409.519.394,500
Apr 07, 20229.609.609.059.509.3841,500
Apr 06, 20229.509.609.509.609.48300
Apr 05, 20229.849.849.459.749.628,900
Apr 04, 20229.169.649.149.649.5211,700
Apr 01, 20229.209.209.109.199.0710,500
Mar 31, 20229.009.209.009.209.0811,400
Mar 30, 20229.159.159.009.058.935,900
Mar 29, 20229.029.208.979.159.0333,100
Mar 28, 20228.969.008.968.998.8814,000
Mar 25, 20229.299.368.969.008.895,900
Mar 24, 20229.009.058.969.008.8931,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...