Propel Holdings Inc. (PRL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 6.94 | 6.98 | 6.76 | 6.76 | 6.76 | 7,132 |
| Mar 22, 2023 | 7.14 | 7.14 | 6.91 | 6.99 | 6.99 | 21,600 |
| Mar 21, 2023 | 7.06 | 7.10 | 6.97 | 7.10 | 7.10 | 45,800 |
| Mar 20, 2023 | 7.19 | 7.19 | 6.85 | 7.06 | 7.06 | 40,200 |
| Mar 17, 2023 | 6.92 | 6.92 | 6.51 | 6.64 | 6.64 | 46,500 |
| Mar 16, 2023 | 7.00 | 7.01 | 6.95 | 7.00 | 7.00 | 6,900 |
| Mar 15, 2023 | 7.21 | 7.21 | 7.00 | 7.01 | 7.01 | 11,000 |
| Mar 14, 2023 | 7.21 | 7.50 | 7.20 | 7.50 | 7.50 | 6,700 |
| Mar 13, 2023 | 7.42 | 7.45 | 7.21 | 7.45 | 7.45 | 16,300 |
| Mar 10, 2023 | 7.34 | 7.52 | 7.30 | 7.51 | 7.51 | 7,200 |
| Mar 09, 2023 | 7.50 | 7.54 | 7.35 | 7.38 | 7.38 | 9,800 |
| Mar 08, 2023 | 7.54 | 7.54 | 7.40 | 7.43 | 7.43 | 7,000 |
| Mar 07, 2023 | 7.55 | 7.60 | 7.40 | 7.55 | 7.55 | 10,300 |
| Mar 06, 2023 | 7.57 | 7.63 | 7.51 | 7.60 | 7.60 | 4,300 |
| Mar 03, 2023 | 7.75 | 7.75 | 7.55 | 7.57 | 7.57 | 8,800 |
| Mar 02, 2023 | 7.50 | 7.59 | 7.40 | 7.49 | 7.49 | 28,800 |
| Mar 01, 2023 | 7.60 | 7.60 | 7.55 | 7.57 | 7.57 | 8,800 |
| Feb 28, 2023 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 11,500 |
| Feb 27, 2023 | 7.45 | 7.60 | 7.41 | 7.45 | 7.45 | 24,800 |
| Feb 24, 2023 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | 17,300 |
| Feb 23, 2023 | 7.22 | 7.31 | 7.20 | 7.30 | 7.30 | 6,700 |
| Feb 22, 2023 | 7.13 | 7.23 | 7.10 | 7.12 | 7.12 | 9,100 |
| Feb 21, 2023 | 7.46 | 7.46 | 7.10 | 7.15 | 7.15 | 11,200 |
| Feb 17, 2023 | 7.75 | 7.75 | 7.49 | 7.50 | 7.50 | 9,000 |
| Feb 16, 2023 | 7.85 | 7.90 | 7.77 | 7.80 | 7.80 | 14,600 |
| Feb 15, 2023 | 7.81 | 7.99 | 7.81 | 7.90 | 7.90 | 6,500 |
| Feb 14, 2023 | 8.19 | 8.19 | 7.52 | 7.84 | 7.84 | 32,100 |
| Feb 13, 2023 | 7.72 | 8.00 | 7.70 | 7.92 | 7.92 | 24,800 |
| Feb 10, 2023 | 7.50 | 7.85 | 7.50 | 7.69 | 7.69 | 15,500 |
| Feb 09, 2023 | 7.45 | 7.56 | 7.25 | 7.50 | 7.50 | 22,100 |
| Feb 08, 2023 | 7.50 | 7.50 | 7.31 | 7.40 | 7.40 | 14,800 |
| Feb 07, 2023 | 7.25 | 7.53 | 7.25 | 7.50 | 7.50 | 15,900 |
| Feb 06, 2023 | 7.25 | 7.26 | 7.20 | 7.25 | 7.25 | 20,000 |
| Feb 03, 2023 | 7.20 | 7.25 | 7.12 | 7.25 | 7.25 | 50,200 |
| Feb 02, 2023 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 24,200 |
| Feb 01, 2023 | 7.12 | 7.25 | 7.07 | 7.25 | 7.25 | 15,700 |
| Jan 31, 2023 | 7.06 | 7.20 | 7.00 | 7.18 | 7.18 | 5,200 |
| Jan 30, 2023 | 7.25 | 7.25 | 6.81 | 7.08 | 7.08 | 29,900 |
| Jan 27, 2023 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 5,300 |
| Jan 26, 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | 9,600 |
| Jan 25, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jan 24, 2023 | 7.25 | 7.25 | 7.17 | 7.24 | 7.24 | 33,600 |
| Jan 23, 2023 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | 3,000 |
| Jan 20, 2023 | 7.19 | 7.25 | 7.10 | 7.25 | 7.25 | 10,200 |
| Jan 19, 2023 | 7.22 | 7.22 | 7.03 | 7.15 | 7.15 | 10,000 |
| Jan 18, 2023 | 7.16 | 7.19 | 7.06 | 7.13 | 7.13 | 3,600 |
| Jan 17, 2023 | 7.22 | 7.29 | 7.13 | 7.13 | 7.13 | 15,200 |
| Jan 16, 2023 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | 7,100 |
| Jan 13, 2023 | 7.24 | 7.25 | 7.20 | 7.22 | 7.22 | 3,800 |
| Jan 12, 2023 | 7.20 | 7.25 | 7.16 | 7.20 | 7.20 | 6,800 |
| Jan 11, 2023 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 4,400 |
| Jan 10, 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 6,000 |
| Jan 09, 2023 | 7.24 | 7.25 | 7.09 | 7.22 | 7.22 | 19,200 |
| Jan 06, 2023 | 7.19 | 7.20 | 6.69 | 7.01 | 7.01 | 26,800 |
| Jan 05, 2023 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 8,500 |
| Jan 04, 2023 | 7.26 | 7.34 | 7.25 | 7.27 | 7.27 | 18,600 |
| Jan 03, 2023 | 7.35 | 7.38 | 7.25 | 7.25 | 7.25 | 8,900 |
| Dec 30, 2022 | 7.54 | 7.54 | 7.30 | 7.45 | 7.45 | 5,300 |
| Dec 29, 2022 | 7.16 | 7.59 | 7.15 | 7.53 | 7.53 | 7,100 |
| Dec 28, 2022 | 7.33 | 7.33 | 7.11 | 7.11 | 7.11 | 3,600 |
| Dec 23, 2022 | 7.25 | 7.31 | 6.99 | 7.25 | 7.25 | 8,600 |
| Dec 22, 2022 | 7.34 | 7.34 | 7.18 | 7.28 | 7.28 | 1,600 |
| Dec 21, 2022 | 7.29 | 7.42 | 7.00 | 7.41 | 7.41 | 9,900 |
| Dec 20, 2022 | 7.01 | 7.30 | 7.00 | 7.05 | 7.05 | 14,200 |
| Dec 19, 2022 | 7.25 | 7.42 | 7.17 | 7.17 | 7.17 | 20,200 |
| Dec 16, 2022 | 8.00 | 8.01 | 7.39 | 7.40 | 7.40 | 40,300 |
| Dec 15, 2022 | 8.50 | 8.50 | 7.83 | 8.06 | 8.06 | 11,200 |
| Dec 14, 2022 | 9.11 | 9.24 | 8.51 | 8.51 | 8.51 | 6,300 |
| Dec 13, 2022 | 9.04 | 9.17 | 9.04 | 9.17 | 9.17 | 1,100 |
| Dec 12, 2022 | 9.10 | 9.10 | 8.76 | 8.80 | 8.80 | 4,400 |
| Dec 09, 2022 | 9.11 | 9.15 | 9.11 | 9.15 | 9.15 | 300 |
| Dec 08, 2022 | 9.12 | 9.15 | 9.10 | 9.15 | 9.15 | 400 |
| Dec 07, 2022 | 9.15 | 9.15 | 9.02 | 9.07 | 9.07 | 3,700 |
| Dec 06, 2022 | 9.30 | 9.48 | 9.20 | 9.20 | 9.20 | 6,100 |
| Dec 05, 2022 | 9.16 | 9.33 | 9.16 | 9.33 | 9.33 | 3,800 |
| Dec 02, 2022 | 9.62 | 9.62 | 9.01 | 9.16 | 9.16 | 12,600 |
| Dec 01, 2022 | 9.85 | 9.85 | 9.40 | 9.81 | 9.81 | 12,200 |
| Nov 30, 2022 | 9.55 | 9.88 | 9.43 | 9.75 | 9.75 | 11,400 |
| Nov 29, 2022 | 9.61 | 9.65 | 9.50 | 9.55 | 9.55 | 7,700 |
| Nov 28, 2022 | 9.99 | 9.99 | 9.51 | 9.51 | 9.51 | 9,100 |
| Nov 25, 2022 | 9.40 | 10.00 | 9.40 | 9.74 | 9.74 | 18,900 |
| Nov 24, 2022 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | 7,700 |
| Nov 23, 2022 | 9.25 | 9.35 | 9.15 | 9.25 | 9.25 | 10,000 |
| Nov 22, 2022 | 9.15 | 9.36 | 9.15 | 9.25 | 9.25 | 14,800 |
| Nov 21, 2022 | 8.66 | 9.18 | 8.66 | 9.10 | 9.10 | 2,600 |
| Nov 18, 2022 | 8.75 | 8.75 | 8.59 | 8.60 | 8.60 | 13,400 |
| Nov 17, 2022 | 9.00 | 9.05 | 8.67 | 8.82 | 8.82 | 15,000 |
| Nov 16, 2022 | 8.85 | 9.15 | 8.78 | 8.96 | 8.96 | 5,400 |
| Nov 15, 2022 | 8.82 | 9.20 | 8.82 | 9.00 | 9.00 | 44,000 |
| Nov 14, 2022 | 8.76 | 8.85 | 8.36 | 8.80 | 8.80 | 14,000 |
| Nov 11, 2022 | 8.80 | 9.07 | 8.50 | 8.80 | 8.80 | 6,700 |
| Nov 10, 2022 | 8.74 | 9.19 | 8.31 | 8.54 | 8.54 | 12,500 |
| Nov 09, 2022 | 8.20 | 8.21 | 8.07 | 8.12 | 8.12 | 25,000 |
| Nov 08, 2022 | 8.25 | 8.32 | 8.22 | 8.22 | 8.22 | 2,400 |
| Nov 07, 2022 | 8.23 | 8.30 | 8.20 | 8.20 | 8.20 | 3,000 |
| Nov 04, 2022 | 8.25 | 8.27 | 8.20 | 8.25 | 8.25 | 1,500 |
| Nov 03, 2022 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | 9,800 |
| Nov 02, 2022 | 8.25 | 8.25 | 8.15 | 8.24 | 8.24 | 4,200 |
| Nov 01, 2022 | 8.14 | 8.23 | 8.14 | 8.23 | 8.23 | 2,900 |
| Oct 31, 2022 | 8.38 | 8.38 | 8.15 | 8.15 | 8.15 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
