Propel Holdings Inc. (PRL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:28PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 16, 2022 | 0.095 Dividend | |||||
| Nov 15, 2022 | 8.82 | 9.20 | 8.82 | 9.00 | 8.90 | 44,000 |
| Nov 14, 2022 | 8.76 | 8.85 | 8.36 | 8.80 | 8.71 | 14,000 |
| Nov 11, 2022 | 8.80 | 9.07 | 8.50 | 8.80 | 8.71 | 6,700 |
| Nov 10, 2022 | 8.74 | 9.19 | 8.31 | 8.54 | 8.45 | 12,500 |
| Nov 09, 2022 | 8.20 | 8.21 | 8.07 | 8.12 | 8.03 | 25,000 |
| Nov 08, 2022 | 8.25 | 8.32 | 8.22 | 8.22 | 8.13 | 2,400 |
| Nov 07, 2022 | 8.23 | 8.30 | 8.20 | 8.20 | 8.11 | 3,000 |
| Nov 04, 2022 | 8.25 | 8.27 | 8.20 | 8.25 | 8.16 | 1,500 |
| Nov 03, 2022 | 8.14 | 8.25 | 8.14 | 8.25 | 8.16 | 9,800 |
| Nov 02, 2022 | 8.25 | 8.25 | 8.15 | 8.24 | 8.15 | 4,200 |
| Nov 01, 2022 | 8.14 | 8.23 | 8.14 | 8.23 | 8.14 | 2,900 |
| Oct 31, 2022 | 8.38 | 8.38 | 8.15 | 8.15 | 8.06 | 2,000 |
| Oct 28, 2022 | 8.18 | 8.40 | 8.18 | 8.20 | 8.11 | 3,500 |
| Oct 27, 2022 | 8.24 | 8.47 | 8.21 | 8.27 | 8.18 | 1,000 |
| Oct 26, 2022 | 8.50 | 8.50 | 8.31 | 8.43 | 8.34 | 1,300 |
| Oct 25, 2022 | 8.01 | 8.50 | 8.01 | 8.50 | 8.41 | 3,500 |
| Oct 24, 2022 | 8.50 | 8.71 | 8.06 | 8.06 | 7.97 | 12,300 |
| Oct 21, 2022 | 7.48 | 8.45 | 7.48 | 8.34 | 8.25 | 14,800 |
| Oct 20, 2022 | 7.48 | 7.48 | 7.13 | 7.37 | 7.29 | 6,500 |
| Oct 19, 2022 | 7.70 | 7.70 | 7.12 | 7.24 | 7.16 | 10,100 |
| Oct 18, 2022 | 7.72 | 7.80 | 7.50 | 7.50 | 7.42 | 7,800 |
| Oct 17, 2022 | 6.74 | 7.20 | 6.63 | 7.20 | 7.12 | 8,500 |
| Oct 14, 2022 | 6.67 | 6.81 | 6.67 | 6.69 | 6.62 | 1,800 |
| Oct 13, 2022 | 6.55 | 6.81 | 6.55 | 6.80 | 6.73 | 25,800 |
| Oct 12, 2022 | 6.75 | 6.80 | 6.70 | 6.70 | 6.63 | 1,400 |
| Oct 11, 2022 | 6.85 | 6.93 | 6.75 | 6.93 | 6.86 | 10,500 |
| Oct 07, 2022 | 7.00 | 7.00 | 6.46 | 6.77 | 6.70 | 96,500 |
| Oct 06, 2022 | 7.24 | 7.24 | 7.01 | 7.01 | 6.94 | 3,000 |
| Oct 05, 2022 | 7.19 | 7.19 | 7.10 | 7.17 | 7.09 | 54,500 |
| Oct 04, 2022 | 7.27 | 7.38 | 7.27 | 7.28 | 7.20 | 7,700 |
| Oct 03, 2022 | 6.94 | 7.33 | 6.91 | 7.20 | 7.12 | 58,900 |
| Sept 30, 2022 | 7.00 | 7.12 | 7.00 | 7.00 | 6.93 | 7,400 |
| Sept 29, 2022 | 7.03 | 7.03 | 6.89 | 7.02 | 6.95 | 7,400 |
| Sept 28, 2022 | 6.98 | 7.00 | 6.90 | 7.00 | 6.93 | 6,700 |
| Sept 27, 2022 | 7.00 | 7.24 | 7.00 | 7.00 | 6.93 | 8,700 |
| Sept 26, 2022 | 7.01 | 7.30 | 7.00 | 7.00 | 6.93 | 9,900 |
| Sept 23, 2022 | 7.27 | 7.27 | 6.99 | 7.21 | 7.13 | 9,700 |
| Sept 22, 2022 | 6.81 | 7.38 | 6.81 | 7.20 | 7.12 | 3,000 |
| Sept 21, 2022 | 7.15 | 7.40 | 6.99 | 7.09 | 7.02 | 1,900 |
| Sept 20, 2022 | 7.34 | 7.34 | 7.16 | 7.20 | 7.12 | 1,400 |
| Sept 19, 2022 | 7.32 | 7.40 | 7.32 | 7.40 | 7.32 | 1,200 |
| Sept 16, 2022 | 7.39 | 7.40 | 7.29 | 7.40 | 7.32 | 43,700 |
| Sept 15, 2022 | 7.30 | 7.40 | 7.30 | 7.40 | 7.32 | 1,100 |
| Sept 14, 2022 | 7.29 | 7.40 | 7.29 | 7.39 | 7.31 | 500 |
| Sept 13, 2022 | 7.39 | 7.40 | 7.18 | 7.38 | 7.30 | 3,600 |
| Sept 12, 2022 | 7.30 | 7.43 | 7.30 | 7.43 | 7.35 | 12,400 |
| Sept 09, 2022 | 7.40 | 7.40 | 7.30 | 7.30 | 7.22 | 3,200 |
| Sept 08, 2022 | 7.40 | 7.40 | 7.25 | 7.40 | 7.32 | 3,200 |
| Sept 07, 2022 | 7.40 | 7.40 | 7.35 | 7.35 | 7.27 | 18,700 |
| Sept 06, 2022 | 7.39 | 7.39 | 7.30 | 7.35 | 7.27 | 1,100 |
| Sept 02, 2022 | 7.05 | 7.50 | 7.05 | 7.40 | 7.32 | 3,000 |
| Sept 01, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 800 |
| Aug 31, 2022 | 7.20 | 7.25 | 7.20 | 7.25 | 7.17 | 1,500 |
| Aug 30, 2022 | 7.52 | 7.60 | 6.91 | 7.15 | 7.07 | 26,800 |
| Aug 29, 2022 | 7.62 | 7.62 | 7.35 | 7.48 | 7.40 | 4,500 |
| Aug 26, 2022 | 8.23 | 8.23 | 7.80 | 7.86 | 7.78 | 2,500 |
| Aug 25, 2022 | 8.46 | 8.49 | 8.21 | 8.25 | 8.16 | 2,400 |
| Aug 24, 2022 | 8.68 | 8.68 | 8.50 | 8.50 | 8.41 | 1,500 |
| Aug 23, 2022 | 8.72 | 8.72 | 8.21 | 8.35 | 8.26 | 1,800 |
| Aug 22, 2022 | 8.90 | 8.90 | 8.25 | 8.40 | 8.31 | 4,600 |
| Aug 19, 2022 | 8.66 | 8.74 | 8.45 | 8.50 | 8.41 | 6,400 |
| Aug 18, 2022 | 8.75 | 9.00 | 8.53 | 8.61 | 8.52 | 14,900 |
| Aug 17, 2022 | 9.03 | 9.03 | 8.68 | 8.75 | 8.66 | 9,200 |
| Aug 17, 2022 | 0.095 Dividend | |||||
| Aug 16, 2022 | 8.80 | 9.20 | 8.80 | 9.07 | 8.88 | 5,900 |
| Aug 15, 2022 | 9.00 | 9.00 | 8.67 | 8.75 | 8.57 | 6,200 |
| Aug 12, 2022 | 9.15 | 9.15 | 8.95 | 9.04 | 8.85 | 4,400 |
| Aug 11, 2022 | 9.15 | 9.15 | 9.10 | 9.15 | 8.96 | 9,300 |
| Aug 10, 2022 | 9.07 | 9.39 | 8.90 | 9.16 | 8.97 | 16,300 |
| Aug 09, 2022 | 8.90 | 9.05 | 8.60 | 8.94 | 8.75 | 18,000 |
| Aug 08, 2022 | 8.52 | 8.69 | 8.52 | 8.69 | 8.51 | 3,800 |
| Aug 05, 2022 | 9.01 | 9.01 | 8.61 | 8.65 | 8.47 | 6,600 |
| Aug 04, 2022 | 8.71 | 8.72 | 8.31 | 8.46 | 8.28 | 8,600 |
| Aug 03, 2022 | 9.38 | 9.38 | 8.84 | 8.90 | 8.71 | 6,800 |
| Aug 02, 2022 | 8.11 | 8.40 | 7.80 | 8.40 | 8.22 | 8,000 |
| Jul 29, 2022 | 7.52 | 8.62 | 7.52 | 8.35 | 8.18 | 14,000 |
| Jul 28, 2022 | 7.27 | 7.47 | 7.25 | 7.47 | 7.31 | 6,300 |
| Jul 27, 2022 | 7.40 | 7.40 | 7.22 | 7.30 | 7.15 | 5,300 |
| Jul 26, 2022 | 7.45 | 7.45 | 7.13 | 7.40 | 7.25 | 17,700 |
| Jul 25, 2022 | 8.13 | 8.13 | 7.35 | 7.40 | 7.25 | 4,800 |
| Jul 22, 2022 | 7.72 | 7.90 | 7.46 | 7.46 | 7.30 | 6,800 |
| Jul 21, 2022 | 7.60 | 7.91 | 7.35 | 7.67 | 7.51 | 8,200 |
| Jul 20, 2022 | 6.70 | 7.54 | 6.69 | 7.54 | 7.38 | 6,900 |
| *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.
