Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Propel Holdings Inc. (PRL.TO)

Compare
23.90
-1.48
(-5.83%)
At close: April 3 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202525.0025.1823.6323.9023.90340,700
Apr 2, 202523.9925.9223.7025.3825.38260,700
Apr 1, 202523.2524.6722.8824.2324.23161,000
Mar 31, 202522.9923.3822.2223.2223.22141,900
Mar 28, 202523.0023.9922.3823.1123.11216,900
Mar 27, 202523.3023.3122.6023.1223.1299,700
Mar 26, 202523.8523.9723.0823.3423.34151,300
Mar 25, 202524.3324.7623.8023.9523.9596,900
Mar 24, 202524.0124.8724.0124.2224.22146,500
Mar 21, 202524.6024.7123.5723.8323.83165,400
Mar 20, 202523.8025.0523.5524.6024.60205,800
Mar 19, 202523.0024.1222.6623.8723.87193,900
Mar 18, 202523.3023.3022.5523.1523.15192,800
Mar 17, 202523.6824.0823.2323.6523.65247,700
Mar 14, 202522.6223.8722.6123.6623.66405,200
Mar 13, 202525.4525.4621.8022.2622.26917,300
Mar 12, 202525.2325.8525.0025.6125.61276,200
Mar 11, 202524.0624.6923.5324.1324.13199,000
Mar 10, 202525.0025.0823.9424.4024.40242,900
Mar 7, 202526.5726.6925.3525.8325.83244,900
Mar 6, 202527.0127.7526.3426.4526.45247,500
Mar 5, 202526.5828.0026.5827.3927.39229,200
Mar 4, 202526.9526.9525.1026.2526.25442,100
Mar 3, 202529.2729.5826.7527.1927.19365,300
Feb 28, 202528.8029.2226.8929.0429.04591,400
Feb 27, 202530.0330.3528.9529.1929.19206,600
Feb 26, 202529.3530.0029.2329.6629.66171,900
Feb 25, 202530.5130.8328.3829.0529.05319,000
Feb 24, 202531.2931.7029.7430.4930.49306,400
Feb 21, 202533.3033.3030.3531.1531.15432,300
Feb 20, 202534.6734.7632.9233.2933.29208,300
Feb 19, 2025 0.17 Dividend
Feb 19, 202535.2635.3834.2034.4634.46141,900
Feb 18, 202535.8336.1534.8835.2035.03174,700
Feb 14, 202536.4436.7635.2335.7635.59204,200
Feb 13, 202537.2038.1136.1836.3936.22213,800
Feb 12, 202537.1038.7036.6736.7836.61179,000
Feb 11, 202537.6037.7837.0237.0736.90101,700
Feb 10, 202537.4838.7537.0038.0337.85156,500
Feb 7, 202537.4137.9137.1837.4437.2697,100
Feb 6, 202537.7638.0036.9537.2537.0878,100
Feb 5, 202538.0738.4036.9037.4137.23183,000
Feb 4, 202537.4039.3337.0638.5138.33126,100
Feb 3, 202535.0038.3834.5937.2537.08229,100
Jan 31, 202540.4840.5938.1038.5438.36224,300
Jan 30, 202540.9041.5640.5740.6340.4496,900
Jan 29, 202541.8042.0040.0740.4440.25190,100
Jan 28, 202538.9041.8238.9041.5541.36176,700
Jan 27, 202541.0441.0438.2438.9638.78317,700
Jan 24, 202540.5543.3640.5542.2342.03226,300
Jan 23, 202536.8240.6136.7040.5940.40271,400
Jan 22, 202536.1737.4336.1736.9436.77126,800
Jan 21, 202536.1636.5035.7736.1736.0089,700
Jan 20, 202535.4836.5935.4836.5936.4278,900
Jan 17, 202534.6635.5334.3435.4635.29107,100
Jan 16, 202534.9234.9234.4034.4734.3186,200
Jan 15, 202535.0435.1534.1434.9734.81121,500
Jan 14, 202534.7135.1634.0534.2534.0984,000
Jan 13, 202534.8435.2033.8434.3134.15136,500
Jan 10, 202536.9036.9035.2135.3635.19178,800
Jan 9, 202537.3838.0336.9637.2437.0757,300
Jan 8, 202536.5037.8036.3837.4537.27144,600
Jan 7, 202537.3637.3636.2336.5936.42116,400
Jan 6, 202537.3137.3735.9537.0036.83161,100
Jan 3, 202536.7136.9835.9236.9036.73142,400
Jan 2, 202537.1037.5435.7536.3536.18157,000
Dec 31, 202436.3137.0436.0136.7936.6297,500
Dec 30, 202436.5437.0535.5936.4636.2982,900
Dec 27, 202437.3637.3836.1236.8536.6889,100
Dec 24, 202437.3737.5536.5537.3737.1979,100
Dec 23, 202436.0037.3735.7936.5736.40101,900
Dec 20, 202435.6336.9535.2036.0335.86182,200
Dec 19, 202434.8336.1734.0435.9035.73181,300
Dec 18, 202435.7236.1133.5833.6333.47176,800
Dec 17, 202437.0037.0135.2535.9935.82131,900
Dec 16, 202436.8638.3236.4637.1236.95167,100
Dec 13, 202437.3337.3336.5136.8736.70130,000
Dec 12, 202436.3438.3736.2537.3737.19149,200
Dec 11, 202436.0536.6835.3536.5036.3370,000
Dec 10, 202435.6035.9734.9035.2835.1197,800
Dec 9, 202436.5137.0034.9835.5635.39152,000
Dec 6, 202437.5737.5736.4936.6336.46106,900
Dec 5, 202437.4437.6436.9237.5737.3980,500
Dec 4, 202438.5038.8337.2537.2937.12121,600
Dec 3, 202436.4138.4336.2138.1137.93214,900
Dec 2, 202438.5038.5836.2336.4136.24244,200
Nov 29, 202438.6039.1538.1538.5338.35182,600
Nov 28, 202436.9939.2036.3138.5238.34344,900
Nov 27, 202437.1037.4636.3636.9336.76121,400
Nov 26, 202437.2137.5436.4236.9736.80182,600
Nov 25, 202439.4739.9337.2637.3137.14726,500
Nov 22, 202438.8039.3938.1539.2339.05136,200
Nov 21, 202439.2439.5638.8338.9538.77103,000
Nov 20, 202438.8639.1637.8039.1138.93119,400
Nov 19, 202438.1639.5538.1638.8138.63175,200
Nov 18, 202435.7339.2435.7338.3938.21296,100
Nov 15, 2024 0.15 Dividend
Nov 15, 202435.5035.8535.0435.6735.50164,000
Nov 14, 202436.3537.0635.7135.7135.39191,700
Nov 13, 202436.7337.9936.1836.3536.03176,000
Nov 12, 202437.8039.0435.4736.3636.04339,700
Nov 11, 202440.2240.2237.0038.1837.84297,400
Nov 8, 202440.0040.8839.2039.7439.39232,200
Nov 7, 202435.0040.0834.5039.6639.31360,700
Nov 6, 202437.7738.0636.8336.9636.63163,800
Nov 5, 202435.5136.8035.5136.7836.4586,200
Nov 4, 202435.0035.8835.0035.4035.0982,800
Nov 1, 202436.5836.9035.1835.3535.0498,800
Oct 31, 202436.7737.1836.1236.1935.87161,100
Oct 30, 202435.3136.8034.4636.7536.42225,600
Oct 29, 202435.1035.3134.5035.0334.72150,500
Oct 28, 202433.6535.1433.5034.8034.49215,300
Oct 25, 202431.7334.0131.3732.9932.70178,400
Oct 24, 202431.4332.4331.1331.5431.26114,400
Oct 23, 202432.3532.3630.7731.5531.27136,600
Oct 22, 202433.0033.0032.1132.3132.0287,800
Oct 21, 202433.5033.6732.7033.2632.9788,300
Oct 18, 202433.8334.2433.6533.8433.5440,600
Oct 17, 202433.5634.4533.4833.6533.3567,600
Oct 16, 202432.9134.0032.7533.5233.2273,100
Oct 15, 202433.5434.4033.0033.1432.8592,400
Oct 11, 202432.2133.6532.2133.4533.15153,300
Oct 10, 202432.6033.0632.2132.3032.01110,700
Oct 9, 202430.8033.0630.4132.5732.28198,300
Oct 8, 202430.9431.0829.9430.4230.15133,900
Oct 7, 202431.5331.7730.0030.5030.23207,300
Oct 4, 202430.0031.5629.7731.5431.26330,800
Oct 3, 202428.3729.3028.3029.2629.00439,300
Oct 2, 202428.2029.1828.0028.3728.12166,200
Oct 1, 202428.4428.6327.7128.2427.99185,000
Sep 30, 202428.0028.5727.7828.4328.18281,000
Sep 27, 202428.5028.6927.5627.9127.66655,700
Sep 26, 202430.8331.7030.7731.0530.7748,600
Sep 25, 202431.3631.5330.5930.7330.4698,800
Sep 24, 202431.6331.7431.1531.2730.9966,200
Sep 23, 202431.8132.5531.2031.3531.07156,000
Sep 20, 202430.1531.8930.1231.8131.53156,400
Sep 19, 202428.9530.4528.7930.1529.88135,000
Sep 18, 202428.1829.1027.8728.2928.0477,200
Sep 17, 202427.7328.5627.4028.0927.8492,800
Sep 16, 202427.1727.9226.9027.2727.0338,400
Sep 13, 202427.2627.6426.8727.1526.9141,600
Sep 12, 202427.6027.8427.1027.2627.0249,500
Sep 11, 202426.8527.9626.4327.6027.3643,500
Sep 10, 202427.3627.3626.3427.1026.8653,500
Sep 9, 202426.1627.4426.1627.2927.0546,500
Sep 6, 202427.4027.5025.4926.0925.86144,300
Sep 5, 202428.6028.6827.0727.3827.1448,400
Sep 4, 202427.8829.0027.6028.5428.2960,800
Sep 3, 202429.9929.9927.2527.8027.55176,100
Aug 30, 202429.5030.2029.4030.1329.8682,900
Aug 29, 202428.9829.8928.9329.6329.37110,400
Aug 28, 202429.0229.1328.1728.8328.57121,900
Aug 27, 202427.5928.9427.5928.8328.5771,500
Aug 26, 202427.7528.0527.3027.9127.6689,400
Aug 23, 202427.0327.5026.5327.5027.2698,500
Aug 22, 202427.1127.4526.7026.9626.7264,800
Aug 21, 202426.5227.1926.2227.1426.9074,800
Aug 20, 202426.3527.3226.1426.4626.2399,600
Aug 19, 202426.3026.3525.9026.0425.8151,100
Aug 16, 2024 0.14 Dividend
Aug 16, 202425.9726.3825.8626.0525.8246,100
Aug 15, 202425.8526.1925.4525.9325.5678,700
Aug 14, 202425.8025.8624.8525.7325.3681,500
Aug 13, 202425.4126.0124.7625.7925.4283,900
Aug 12, 202425.9926.0125.0025.2424.8889,000
Aug 9, 202426.7926.8024.6425.5425.18118,200
Aug 8, 202425.5027.7424.7525.8325.46206,600
Aug 7, 202425.5025.9923.8724.4324.08155,300
Aug 6, 202425.2625.5024.2624.9824.6295,200
Aug 2, 202426.0026.0424.5525.3224.96123,100
Aug 1, 202428.9028.9025.8826.7626.38205,000
Jul 31, 202427.4328.9027.3528.8728.46113,100
Jul 30, 202427.0327.9926.8227.3526.96128,400
Jul 29, 202426.9027.4026.3026.9026.52102,100
Jul 26, 202425.1526.8725.0026.3125.94199,300
Jul 25, 202424.6324.7624.0624.6824.3380,600
Jul 24, 202424.8025.1524.6324.6724.3281,600
Jul 23, 202424.3924.7324.1424.6324.2841,600
Jul 22, 202424.8124.8123.1324.1823.8445,200
Jul 19, 202423.0823.8822.7523.4923.1640,800
Jul 18, 202424.0024.3623.0523.0722.7458,400
Jul 17, 202424.0924.0923.1823.7923.4553,800
Jul 16, 202424.6924.9223.9123.9123.5770,200
Jul 15, 202423.0224.5022.8624.4324.0864,300
Jul 12, 202423.2123.4022.6823.0022.6779,700
Jul 11, 202423.1823.5822.9623.1722.8453,700
Jul 10, 202423.2523.2822.9523.1022.7759,300
Jul 9, 202423.5124.0023.1923.3022.9753,000
Jul 8, 202423.8624.1723.3423.5523.2246,600
Jul 5, 202424.9825.2523.7023.8723.5387,400
Jul 4, 202425.3425.6024.9824.9824.6246,100
Jul 3, 202425.9525.9525.1125.3424.98112,600
Jul 2, 202424.5525.7124.0625.4925.1399,600
Jun 28, 202423.4924.5023.0724.4724.1291,100
Jun 27, 202422.5323.6422.3523.3623.0364,700
Jun 26, 202422.0322.5822.0322.5322.2133,900
Jun 25, 202422.5622.5622.0022.1421.8324,800
Jun 24, 202421.9922.6521.5822.1121.8045,400
Jun 21, 202422.7622.7621.7622.0221.7191,400
Jun 20, 202422.5823.0422.4322.6022.2854,800
Jun 19, 202422.8923.0022.3022.5022.1853,400
Jun 18, 202422.8023.2122.4022.7522.4390,400
Jun 17, 202422.7522.9022.2622.6222.3064,000
Jun 14, 202423.0123.1622.3522.8922.5652,600
Jun 13, 202423.5023.7622.9423.3022.9734,100
Jun 12, 202423.2723.8822.8723.5023.1783,000
Jun 11, 202423.9623.9622.8722.9222.5966,600
Jun 10, 202424.0424.6123.6023.9523.6157,400
Jun 7, 202424.6124.6123.5724.0123.6780,200
Jun 6, 202424.4125.0023.9024.5624.21182,700
Jun 5, 202420.6124.5620.6123.7323.39199,500
Jun 4, 202420.9921.0420.2921.0420.7478,500
Jun 3, 202421.2421.8020.6320.7220.4385,100
May 31, 202421.1521.4920.8321.2020.90141,600
May 30, 202420.5020.9219.9120.4520.16190,400
May 29, 202421.5721.8120.5620.8020.5083,700
May 28, 202422.1422.3121.5621.9421.6359,900
May 27, 202422.2522.7422.0122.1021.7941,200
May 24, 202421.7922.5721.6822.3422.02131,900
May 23, 202423.1023.1021.4721.6821.37166,800
May 22, 202423.6923.8622.8623.1122.7898,900
May 21, 202424.2224.2223.6223.7423.4069,300
May 17, 202423.7524.1723.0623.9823.64127,300
May 16, 202424.0924.1523.6123.7723.43123,100
May 15, 2024 0.13 Dividend
May 15, 202425.2925.2923.2623.7623.42180,700
May 14, 202425.9426.0624.6025.1324.64199,300
May 13, 202427.9327.9325.5225.9425.44177,200
May 10, 202428.7329.2427.5027.9027.36151,000
May 9, 202426.7429.8926.6027.9527.41354,600
May 8, 202424.0024.7223.3424.1823.7165,500
May 7, 202424.8624.8623.5424.2423.7761,600
May 6, 202423.3125.0223.2724.3023.83131,000
May 3, 202423.3023.8923.2423.2922.8437,700
May 2, 202422.9723.5322.1023.3022.8534,200
May 1, 202422.0222.9221.9522.3421.9148,500
Apr 30, 202423.5523.5522.0122.2521.8283,700
Apr 29, 202422.5224.0022.5223.5523.1068,000
Apr 26, 202422.5023.3522.1322.9722.5346,800
Apr 25, 202422.0822.5721.8122.3721.9445,100
Apr 24, 202423.8124.1322.7522.8122.3785,300
Apr 23, 202421.4523.4521.3023.3722.9295,000
Apr 22, 202422.9422.9420.9721.4821.0781,700
Apr 19, 202422.4822.9122.0922.8322.3944,800
Apr 18, 202421.7022.2821.2022.2321.8050,100
Apr 17, 202421.9422.0120.9021.3220.9191,600
Apr 16, 202422.2022.2021.2321.9521.5362,400
Apr 15, 202423.3623.3721.0921.5621.1499,900
Apr 12, 202422.9023.2822.3123.0522.6093,100
Apr 11, 202422.1023.1221.0022.8022.36151,600
Apr 10, 202420.2221.8819.7021.6721.25138,400
Apr 9, 202420.0221.6619.7020.1019.71206,400
Apr 8, 202417.4020.1517.4019.7219.34193,600
Apr 5, 202416.1817.4716.1817.4017.0662,400
Apr 4, 202416.2416.8016.2416.3516.0325,600
Apr 3, 202416.3316.6516.2816.4116.0911,800

Related Tickers

GSY.TO goeasy Ltd.
150.26
-5.08%
 
PYPL.NE PayPal Holdings, Inc.
4.5800
-8.03%
 
VISA.NE Visa Inc.
32.05
-1.93%
 
OPFI OppFi Inc.
8.96
-8.38%
 
EPF.V Everyday People Financial Corp.
0.9200
-4.17%
 
MA.NE Mastercard Incorporated
33.17
-3.10%
 
MA Mastercard Incorporated
530.55
-3.07%
 
V Visa Inc.
339.39
-2.00%
 
SEZL Sezzle Inc.
32.34
-13.04%
 
AXP American Express Company
247.82
-9.97%