Propel Holdings Inc. (PRL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 9.00 | 9.00 | 8.67 | 8.75 | 8.75 | 6,200 |
| Aug 12, 2022 | 9.15 | 9.15 | 8.95 | 9.04 | 9.04 | 4,400 |
| Aug 11, 2022 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 9,300 |
| Aug 10, 2022 | 9.07 | 9.39 | 8.90 | 9.16 | 9.16 | 16,300 |
| Aug 09, 2022 | 8.90 | 9.05 | 8.60 | 8.94 | 8.94 | 18,000 |
| Aug 08, 2022 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 3,800 |
| Aug 05, 2022 | 9.01 | 9.01 | 8.61 | 8.65 | 8.65 | 6,600 |
| Aug 04, 2022 | 8.71 | 8.72 | 8.31 | 8.46 | 8.46 | 8,600 |
| Aug 03, 2022 | 9.38 | 9.38 | 8.84 | 8.90 | 8.90 | 6,800 |
| Aug 02, 2022 | 8.11 | 8.40 | 7.80 | 8.40 | 8.40 | 8,000 |
| Jul 29, 2022 | 7.52 | 8.62 | 7.52 | 8.35 | 8.35 | 14,000 |
| Jul 28, 2022 | 7.27 | 7.47 | 7.25 | 7.47 | 7.47 | 6,300 |
| Jul 27, 2022 | 7.40 | 7.40 | 7.22 | 7.30 | 7.30 | 5,300 |
| Jul 26, 2022 | 7.45 | 7.45 | 7.13 | 7.40 | 7.40 | 17,700 |
| Jul 25, 2022 | 8.13 | 8.13 | 7.35 | 7.40 | 7.40 | 4,800 |
| Jul 22, 2022 | 7.72 | 7.90 | 7.46 | 7.46 | 7.46 | 6,800 |
| Jul 21, 2022 | 7.60 | 7.91 | 7.35 | 7.67 | 7.67 | 8,200 |
| Jul 20, 2022 | 6.70 | 7.54 | 6.69 | 7.54 | 7.54 | 6,900 |
| Jul 19, 2022 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | 3,300 |
| Jul 18, 2022 | 6.30 | 6.73 | 6.30 | 6.43 | 6.43 | 1,300 |
| Jul 15, 2022 | 6.20 | 6.50 | 6.03 | 6.28 | 6.28 | 14,500 |
| Jul 14, 2022 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 700 |
| Jul 13, 2022 | 6.30 | 6.40 | 6.15 | 6.40 | 6.40 | 5,600 |
| Jul 12, 2022 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 9,100 |
| Jul 11, 2022 | 6.45 | 6.55 | 6.35 | 6.39 | 6.39 | 37,100 |
| Jul 08, 2022 | 6.43 | 6.75 | 6.43 | 6.44 | 6.44 | 2,400 |
| Jul 07, 2022 | 6.34 | 6.52 | 6.34 | 6.37 | 6.37 | 1,700 |
| Jul 06, 2022 | 6.52 | 6.55 | 6.40 | 6.40 | 6.40 | 3,300 |
| Jul 05, 2022 | 6.50 | 6.54 | 6.43 | 6.45 | 6.45 | 4,800 |
| Jul 04, 2022 | 6.40 | 6.75 | 6.40 | 6.50 | 6.50 | 4,300 |
| Jun 30, 2022 | 6.39 | 6.60 | 6.34 | 6.34 | 6.34 | 1,800 |
| Jun 29, 2022 | 6.21 | 6.50 | 6.20 | 6.45 | 6.45 | 5,200 |
| Jun 28, 2022 | 6.34 | 6.40 | 6.33 | 6.35 | 6.35 | 2,000 |
| Jun 27, 2022 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | 1,700 |
| Jun 24, 2022 | 6.49 | 6.51 | 6.47 | 6.50 | 6.50 | 13,700 |
| Jun 23, 2022 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 5,200 |
| Jun 22, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,300 |
| Jun 21, 2022 | 6.50 | 6.50 | 6.38 | 6.46 | 6.46 | 4,200 |
| Jun 20, 2022 | 6.88 | 6.88 | 6.14 | 6.50 | 6.50 | 10,500 |
| Jun 17, 2022 | 6.47 | 6.99 | 6.44 | 6.60 | 6.60 | 10,400 |
| Jun 16, 2022 | 7.01 | 7.01 | 6.59 | 6.59 | 6.59 | 18,900 |
| Jun 15, 2022 | 7.05 | 7.12 | 7.05 | 7.05 | 7.05 | 1,600 |
| Jun 14, 2022 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | 5,000 |
| Jun 13, 2022 | 7.64 | 7.65 | 7.30 | 7.41 | 7.41 | 2,100 |
| Jun 10, 2022 | 7.99 | 7.99 | 7.69 | 7.78 | 7.78 | 8,700 |
| Jun 09, 2022 | 7.44 | 7.64 | 7.00 | 7.64 | 7.64 | 17,400 |
| Jun 08, 2022 | 7.49 | 7.50 | 7.41 | 7.48 | 7.48 | 5,600 |
| Jun 07, 2022 | 7.62 | 7.65 | 7.47 | 7.50 | 7.50 | 2,700 |
| Jun 06, 2022 | 7.67 | 7.76 | 7.67 | 7.67 | 7.67 | 6,000 |
| Jun 03, 2022 | 7.71 | 7.94 | 7.71 | 7.91 | 7.91 | 4,900 |
| Jun 02, 2022 | 7.55 | 7.77 | 7.55 | 7.77 | 7.77 | 2,000 |
| Jun 01, 2022 | 8.00 | 8.00 | 7.54 | 7.60 | 7.60 | 13,700 |
| May 31, 2022 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 2,400 |
| May 30, 2022 | 7.76 | 7.80 | 7.75 | 7.78 | 7.78 | 3,200 |
| May 27, 2022 | 8.00 | 8.00 | 7.75 | 7.80 | 7.80 | 3,400 |
| May 26, 2022 | 7.62 | 7.92 | 7.60 | 7.66 | 7.66 | 4,600 |
| May 25, 2022 | 7.95 | 7.95 | 7.45 | 7.45 | 7.45 | 12,700 |
| May 24, 2022 | 8.12 | 8.25 | 7.65 | 7.80 | 7.80 | 7,600 |
| May 20, 2022 | 7.97 | 8.36 | 7.58 | 7.76 | 7.76 | 26,700 |
| May 19, 2022 | 7.39 | 7.88 | 7.39 | 7.88 | 7.88 | 9,900 |
| May 18, 2022 | 7.47 | 7.47 | 7.21 | 7.21 | 7.21 | 500 |
| May 18, 2022 | 0.095 Dividend | |||||
| May 17, 2022 | 7.13 | 7.45 | 7.12 | 7.45 | 7.35 | 4,400 |
| May 16, 2022 | 7.63 | 7.63 | 7.11 | 7.25 | 7.16 | 2,100 |
| May 13, 2022 | 7.55 | 7.74 | 6.95 | 7.30 | 7.21 | 19,200 |
| May 12, 2022 | 7.55 | 7.65 | 7.05 | 7.17 | 7.08 | 15,900 |
| May 11, 2022 | 7.89 | 7.89 | 7.51 | 7.59 | 7.49 | 10,500 |
| May 10, 2022 | 8.00 | 8.20 | 7.50 | 7.50 | 7.40 | 6,600 |
| May 09, 2022 | 8.02 | 8.02 | 7.67 | 7.97 | 7.87 | 10,000 |
| May 06, 2022 | 8.14 | 8.25 | 8.02 | 8.02 | 7.92 | 1,900 |
| May 05, 2022 | 8.11 | 8.30 | 8.11 | 8.26 | 8.15 | 2,700 |
| May 04, 2022 | 8.27 | 8.27 | 8.13 | 8.13 | 8.03 | 3,000 |
| May 03, 2022 | 8.08 | 8.20 | 8.02 | 8.15 | 8.05 | 8,800 |
| May 02, 2022 | 8.20 | 8.22 | 8.01 | 8.01 | 7.91 | 1,600 |
| Apr 29, 2022 | 7.84 | 8.23 | 7.76 | 8.23 | 8.13 | 2,400 |
| Apr 28, 2022 | 7.70 | 7.70 | 7.60 | 7.65 | 7.55 | 6,300 |
| Apr 27, 2022 | 7.79 | 7.97 | 7.70 | 7.70 | 7.60 | 8,000 |
| Apr 26, 2022 | 7.90 | 7.90 | 7.55 | 7.55 | 7.45 | 9,200 |
| Apr 25, 2022 | 7.92 | 7.92 | 7.71 | 7.90 | 7.80 | 15,600 |
| Apr 22, 2022 | 8.49 | 8.49 | 7.85 | 7.92 | 7.82 | 16,900 |
| Apr 21, 2022 | 8.83 | 8.83 | 8.50 | 8.50 | 8.39 | 11,200 |
| Apr 20, 2022 | 8.70 | 9.17 | 8.70 | 8.83 | 8.72 | 10,000 |
| Apr 19, 2022 | 8.69 | 8.70 | 8.50 | 8.60 | 8.49 | 3,200 |
| Apr 18, 2022 | 8.96 | 8.96 | 8.74 | 8.80 | 8.69 | 12,100 |
| Apr 14, 2022 | 9.07 | 9.07 | 8.78 | 8.82 | 8.71 | 9,200 |
| Apr 13, 2022 | 9.01 | 9.01 | 8.86 | 8.95 | 8.84 | 24,300 |
| Apr 12, 2022 | 9.15 | 9.15 | 8.94 | 9.00 | 8.89 | 5,100 |
| Apr 11, 2022 | 9.47 | 9.47 | 9.12 | 9.17 | 9.05 | 12,400 |
| Apr 08, 2022 | 9.49 | 9.54 | 9.40 | 9.51 | 9.39 | 4,500 |
| Apr 07, 2022 | 9.60 | 9.60 | 9.05 | 9.50 | 9.38 | 41,500 |
| Apr 06, 2022 | 9.50 | 9.60 | 9.50 | 9.60 | 9.48 | 300 |
| Apr 05, 2022 | 9.84 | 9.84 | 9.45 | 9.74 | 9.62 | 8,900 |
| Apr 04, 2022 | 9.16 | 9.64 | 9.14 | 9.64 | 9.52 | 11,700 |
| Apr 01, 2022 | 9.20 | 9.20 | 9.10 | 9.19 | 9.07 | 10,500 |
| Mar 31, 2022 | 9.00 | 9.20 | 9.00 | 9.20 | 9.08 | 11,400 |
| Mar 30, 2022 | 9.15 | 9.15 | 9.00 | 9.05 | 8.93 | 5,900 |
| Mar 29, 2022 | 9.02 | 9.20 | 8.97 | 9.15 | 9.03 | 33,100 |
| Mar 28, 2022 | 8.96 | 9.00 | 8.96 | 8.99 | 8.88 | 14,000 |
| Mar 25, 2022 | 9.29 | 9.36 | 8.96 | 9.00 | 8.89 | 5,900 |
| Mar 24, 2022 | 9.00 | 9.05 | 8.96 | 9.00 | 8.89 | 31,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
