New Zealand markets open in 45 minutes

Propel Holdings Inc. (PRL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.18-0.06 (-0.25%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202424.0024.7223.3424.1824.1865,377
07 May 202424.8624.8623.5424.2424.2461,600
06 May 202423.3125.0223.2724.3024.30131,000
03 May 202423.3023.8923.2423.2923.2937,700
02 May 202422.9723.5322.1023.3023.3034,200
01 May 202422.0222.9221.9522.3422.3448,500
30 Apr 202423.5523.5522.0122.2522.2583,700
29 Apr 202422.5224.0022.5223.5523.5568,000
26 Apr 202422.5023.3522.1322.9722.9746,800
25 Apr 202422.0822.5721.8122.3722.3745,100
24 Apr 202423.8124.1322.7522.8122.8185,300
23 Apr 202421.4523.4521.3023.3723.3795,000
22 Apr 202422.9422.9420.9721.4821.4881,700
19 Apr 202422.4822.9122.0922.8322.8344,800
18 Apr 202421.7022.2821.2022.2322.2350,100
17 Apr 202421.9422.0120.9021.3221.3291,600
16 Apr 202422.2022.2021.2321.9521.9562,400
15 Apr 202423.3623.3721.0921.5621.5699,900
12 Apr 202422.9023.2822.3123.0523.0593,100
11 Apr 202422.1023.1221.0022.8022.80151,600
10 Apr 202420.2221.8819.7021.6721.67138,400
09 Apr 202420.0221.6619.7020.1020.10206,400
08 Apr 202417.4020.1517.4019.7219.72193,600
05 Apr 202416.1817.4716.1817.4017.4062,400
04 Apr 202416.2416.8016.2416.3516.3525,600
03 Apr 202416.3316.6516.2816.4116.4111,800
02 Apr 202416.6816.6816.2216.3316.3317,800
01 Apr 202416.9916.9916.1716.8316.8321,000
28 Mar 202417.0217.5016.4716.5016.5055,100
27 Mar 202415.7516.8715.7116.8316.8399,800
26 Mar 202415.6515.7415.6015.6515.6538,300
25 Mar 202415.5915.8715.3815.7515.7540,800
22 Mar 202415.3415.6215.1515.6015.6084,500
21 Mar 202415.4015.4314.9715.3515.35133,100
20 Mar 202415.7715.8115.3715.5315.53132,600
19 Mar 202416.1916.1915.7215.8315.8342,000
18 Mar 202416.6016.6015.9016.1216.1263,100
15 Mar 202415.3716.6015.3716.1316.1367,200
14 Mar 202416.8017.1115.3615.5615.56154,600
13 Mar 202418.0618.0616.6116.6116.61182,000
12 Mar 202416.9317.3016.8016.9716.9754,700
11 Mar 202416.8717.0016.4616.8916.8924,900
08 Mar 202417.0317.0316.0516.4516.4533,200
07 Mar 202416.9817.0216.5116.6016.6024,600
06 Mar 202416.1316.8016.1316.6816.6820,200
05 Mar 202416.5116.9115.9916.1216.1261,300
04 Mar 202418.0018.0016.2316.6516.6570,000
01 Mar 202418.4018.4017.5217.8817.8831,400
29 Feb 202417.6718.4417.6718.2918.2957,000
28 Feb 202417.0017.8016.8817.6817.6840,300
27 Feb 202417.0017.0016.6917.0017.0017,200
26 Feb 202416.6717.0016.6716.9816.9818,200
23 Feb 202416.7517.0016.5516.9916.9919,800
22 Feb 202416.7417.0016.6316.8216.8223,100
21 Feb 202417.2017.2016.1516.4116.4149,800
20 Feb 202417.0017.6116.9217.1317.1373,400
16 Feb 202417.0017.1316.9316.9916.99129,200
15 Feb 202416.9717.0516.5716.9216.9268,700
14 Feb 202416.3916.8416.3116.4816.4821,600
13 Feb 202416.3116.8916.3116.3216.3218,600
12 Feb 202416.5617.0316.3816.4216.4220,800
12 Feb 20240.12 Dividend
09 Feb 202416.8517.0016.5017.0016.8833,600
08 Feb 202417.0017.0016.3816.7516.6318,200
07 Feb 202416.5017.0616.3716.6816.5639,000
06 Feb 202415.9916.3515.7716.0115.9026,600
05 Feb 202415.4216.0815.4215.7215.6131,500
02 Feb 202416.2616.3215.5215.7515.6427,100
01 Feb 202415.3116.5515.3116.2316.1226,100
31 Jan 202416.0016.0415.3715.7015.5933,500
30 Jan 202416.4216.5216.4216.4216.3013,900
29 Jan 202417.0017.0016.5616.7516.6318,700
26 Jan 202416.7017.0016.6016.9916.8721,100
25 Jan 202417.1617.1616.3416.7116.5936,600
24 Jan 202417.0417.1616.8317.1617.0430,200
23 Jan 202417.1417.1416.4516.9916.8731,400
22 Jan 202416.6917.1316.6917.0916.9774,700
19 Jan 202416.3116.7815.9116.3116.1955,100
18 Jan 202414.9015.9014.8615.8215.7141,100
17 Jan 202415.1515.1514.3714.8314.7327,200
16 Jan 202414.8915.1914.3214.9914.8868,100
15 Jan 202412.8814.4412.8814.4414.3455,400
12 Jan 202412.4212.9012.4212.9012.815,400
11 Jan 202412.7012.7012.3412.3712.2810,700
10 Jan 202412.8912.8912.4112.7112.6214,200
09 Jan 202412.8913.0012.6612.6912.6011,300
08 Jan 202412.7812.9012.6612.9012.816,500
05 Jan 202412.7412.8512.4912.7112.627,100
04 Jan 202412.4112.9212.4112.9212.8312,700
03 Jan 202412.3012.6312.1012.4512.3610,600
02 Jan 202412.9412.9512.1412.3712.2810,400
29 Dec 202313.0013.0012.9712.9712.8814,900
28 Dec 202312.8113.0012.8112.9512.868,200
27 Dec 202312.4813.0012.1012.9012.8117,100
22 Dec 202312.9813.0012.8812.8912.8018,700
21 Dec 202313.0013.0012.9812.9812.898,400
20 Dec 202312.9913.0012.9012.9512.8615,800
19 Dec 202312.9613.0012.9512.9912.9019,200
18 Dec 202312.9513.0012.9013.0012.9111,100
15 Dec 202312.9612.9612.8012.9512.867,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...