Propel Holdings, Inc. PRL
TSX · Kanada · Teknoloji Hizmetleri
CAD 24,63-0,49 (-%1,95)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24,63 | -%1,95 | CAD 25,13 | CAD 25,13 | CAD 24,49 | 70,72K |
| 2026-09-30 | CAD 25,12 | +%1,45 | CAD 24,77 | CAD 25,31 | CAD 24,60 | 73,90K |
| 2026-09-29 | CAD 24,76 | +%1,27 | CAD 24,45 | CAD 24,83 | CAD 24,45 | 56,10K |
| 2026-09-28 | CAD 24,45 | -%2,16 | CAD 24,76 | CAD 24,76 | CAD 24,11 | 73,10K |
| 2026-09-25 | CAD 24,99 | -%0,56 | CAD 25,19 | CAD 25,19 | CAD 24,30 | 131,90K |
| 2026-09-24 | CAD 25,13 | -%3,79 | CAD 26,00 | CAD 26,02 | CAD 24,99 | 208,30K |
| 2026-09-23 | CAD 26,12 | -%1,25 | CAD 26,35 | CAD 26,40 | CAD 26,01 | 115,20K |
| 2026-09-22 | CAD 26,45 | +%0,88 | CAD 26,29 | CAD 26,53 | CAD 26,11 | 170,80K |
| 2026-09-21 | CAD 26,22 | +%3,23 | CAD 25,46 | CAD 26,27 | CAD 25,41 | 224,20K |
| 2026-09-18 | CAD 25,40 | +%0,75 | CAD 25,09 | CAD 25,73 | CAD 24,89 | 174,80K |
| 2026-09-17 | CAD 25,21 | +%1,94 | CAD 25,10 | CAD 25,40 | CAD 24,91 | 126,50K |
| 2026-09-16 | CAD 24,73 | -%0,24 | CAD 24,88 | CAD 25,13 | CAD 24,24 | 104,50K |
| 2026-09-15 | CAD 24,79 | +%0,36 | CAD 24,84 | CAD 24,94 | CAD 24,47 | 46,70K |
| 2026-09-14 | CAD 24,70 | +%1,15 | CAD 24,34 | CAD 25,27 | CAD 24,14 | 121,50K |
| 2026-09-11 | CAD 24,42 | -%1,93 | CAD 25,13 | CAD 25,20 | CAD 24,35 | 191,40K |
| 2026-09-10 | CAD 24,90 | -%0,12 | CAD 24,81 | CAD 25,02 | CAD 24,50 | 85,60K |
| 2026-09-09 | CAD 24,93 | -%1,42 | CAD 25,44 | CAD 25,44 | CAD 24,73 | 75,70K |
| 2026-09-08 | CAD 25,29 | -%3,07 | CAD 25,81 | CAD 25,81 | CAD 25,11 | 103,50K |
| 2026-09-04 | CAD 26,09 | +%1,40 | CAD 25,74 | CAD 26,25 | CAD 25,50 | 63,90K |
| 2026-09-03 | CAD 25,73 | -%0,77 | CAD 26,01 | CAD 26,57 | CAD 25,58 | 177,60K |
| 2026-09-02 | CAD 25,93 | +%4,26 | CAD 24,91 | CAD 26,14 | CAD 24,81 | 193,40K |
| 2026-09-01 | CAD 24,87 | -%2,47 | CAD 25,19 | CAD 25,68 | CAD 24,67 | 127,80K |
| 2026-08-31 | CAD 25,50 | +%2,41 | CAD 24,69 | CAD 25,71 | CAD 24,52 | 152,20K |
| 2026-08-28 | CAD 24,90 | -%0,72 | CAD 24,93 | CAD 25,37 | CAD 24,72 | 61,20K |
| 2026-08-27 | CAD 25,08 | +%1,21 | CAD 24,81 | CAD 25,19 | CAD 24,75 | 87,30K |
| 2026-08-26 | CAD 24,78 | -%0,48 | CAD 24,99 | CAD 25,19 | CAD 24,64 | 69,90K |
| 2026-08-25 | CAD 24,90 | +%0,16 | CAD 24,96 | CAD 25,25 | CAD 24,86 | 70,20K |
| 2026-08-24 | CAD 24,86 | -%1,58 | CAD 25,08 | CAD 25,20 | CAD 24,67 | 139,50K |
| 2026-08-21 | CAD 25,26 | +%4,34 | CAD 24,41 | CAD 25,62 | CAD 24,36 | 196,50K |
| 2026-08-20 | CAD 24,21 | -%4,35 | CAD 25,30 | CAD 25,48 | CAD 23,95 | 327,10K |
| 2026-08-19 | CAD 25,31 | -%0,90 | CAD 25,74 | CAD 25,80 | CAD 25,26 | 183,10K |
| 2026-08-18 | CAD 25,54 | -%0,20 | CAD 25,44 | CAD 25,70 | CAD 25,04 | 149,60K |
| 2026-08-17 | CAD 25,59 | -%1,69 | CAD 26,01 | CAD 26,01 | CAD 25,23 | 130,70K |
| 2026-08-14 | CAD 26,03 | -%0,46 | CAD 25,96 | CAD 26,07 | CAD 25,46 | 191,10K |
| 2026-08-13 | CAD 26,15 | +%0,93 | CAD 26,15 | CAD 26,53 | CAD 25,74 | 216,60K |
| 2026-08-12 | CAD 25,91 | -%4,43 | CAD 27,23 | CAD 27,23 | CAD 25,55 | 297,60K |
| 2026-08-11 | CAD 27,11 | +%3,12 | CAD 26,39 | CAD 27,44 | CAD 25,85 | 191,60K |
| 2026-08-10 | CAD 26,29 | -%7,30 | CAD 28,25 | CAD 28,25 | CAD 26,02 | 372,30K |
| 2026-08-07 | CAD 28,36 | -%1,25 | CAD 29,01 | CAD 29,68 | CAD 27,85 | 439,70K |
| 2026-08-06 | CAD 28,72 | +%7,49 | CAD 27,70 | CAD 29,40 | CAD 27,64 | 876,30K |
| 2026-08-05 | CAD 26,72 | +%1,14 | CAD 26,45 | CAD 26,98 | CAD 26,36 | 282,60K |
| 2026-08-04 | CAD 26,42 | +%7,27 | CAD 25,15 | CAD 26,95 | CAD 25,11 | 286,30K |
| 2026-07-31 | CAD 24,63 | +%0,41 | CAD 24,47 | CAD 24,96 | CAD 24,47 | 76,00K |
| 2026-07-30 | CAD 24,53 | -%0,81 | CAD 24,87 | CAD 24,87 | CAD 24,12 | 63,30K |
| 2026-07-29 | CAD 24,73 | -%2,29 | CAD 25,31 | CAD 25,58 | CAD 24,68 | 65,40K |
| 2026-07-28 | CAD 25,31 | -%0,75 | CAD 25,37 | CAD 25,67 | CAD 25,27 | 108,40K |
| 2026-07-27 | CAD 25,50 | +%4,12 | CAD 24,68 | CAD 25,60 | CAD 24,40 | 120,30K |
| 2026-07-24 | CAD 24,49 | +%2,08 | CAD 24,03 | CAD 24,49 | CAD 23,91 | 79,60K |
| 2026-07-23 | CAD 23,99 | -%3,31 | CAD 24,42 | CAD 24,72 | CAD 23,83 | 111,70K |
| 2026-07-22 | CAD 24,81 | +%0,36 | CAD 24,56 | CAD 24,96 | CAD 24,56 | 57,40K |
| 2026-07-21 | CAD 24,72 | +%1,90 | CAD 24,34 | CAD 24,84 | CAD 24,09 | 128,80K |
| 2026-07-20 | CAD 24,26 | -%4,26 | CAD 25,52 | CAD 25,65 | CAD 24,17 | 161,20K |
| 2026-07-17 | CAD 25,34 | -%0,39 | CAD 25,10 | CAD 25,35 | CAD 24,68 | 186,50K |
| 2026-07-16 | CAD 25,44 | -%1,13 | CAD 25,72 | CAD 26,11 | CAD 25,10 | 195,00K |
| 2026-07-15 | CAD 25,73 | -%1,53 | CAD 26,13 | CAD 26,50 | CAD 25,59 | 141,10K |
| 2026-07-14 | CAD 26,13 | +%1,59 | CAD 25,75 | CAD 26,29 | CAD 25,25 | 181,90K |
| 2026-07-13 | CAD 25,72 | -%0,66 | CAD 25,78 | CAD 25,95 | CAD 25,47 | 98,90K |
| 2026-07-10 | CAD 25,89 | +%3,89 | CAD 25,08 | CAD 26,36 | CAD 25,08 | 192,50K |
| 2026-07-09 | CAD 24,92 | -%0,52 | CAD 24,90 | CAD 25,29 | CAD 24,77 | 117,50K |
| 2026-07-08 | CAD 25,05 | -%0,28 | CAD 25,10 | CAD 25,14 | CAD 24,30 | 124,70K |
| 2026-07-07 | CAD 25,12 | -%1,99 | CAD 25,69 | CAD 25,72 | CAD 24,88 | 165,70K |
| 2026-07-06 | CAD 25,63 | -%2,36 | CAD 26,01 | CAD 26,17 | CAD 25,57 | 96,50K |
| 2026-07-03 | CAD 26,25 | +%3,10 | CAD 25,82 | CAD 26,52 | CAD 25,80 | 122,30K |
| 2026-07-02 | CAD 25,46 | -%2,00 | CAD 26,01 | CAD 26,30 | CAD 25,27 | 184,30K |
| 2026-06-30 | CAD 25,98 | +%4,93 | CAD 24,51 | CAD 26,01 | CAD 24,22 | 436,00K |
| 2026-06-29 | CAD 24,76 | +%6,17 | CAD 23,33 | CAD 24,95 | CAD 23,28 | 260,70K |
| 2026-06-26 | CAD 23,32 | -%2,18 | CAD 23,65 | CAD 23,88 | CAD 23,12 | 126,70K |
| 2026-06-25 | CAD 23,84 | -%4,41 | CAD 24,93 | CAD 24,93 | CAD 23,75 | 156,10K |
| 2026-06-24 | CAD 24,94 | +%3,74 | CAD 24,07 | CAD 25,44 | CAD 23,90 | 368,40K |
| 2026-06-23 | CAD 24,04 | -%1,23 | CAD 24,04 | CAD 24,55 | CAD 23,74 | 122,50K |
| 2026-06-22 | CAD 24,34 | -%2,33 | CAD 25,15 | CAD 25,20 | CAD 23,85 | 338,40K |
| 2026-06-19 | CAD 24,92 | +%0,48 | CAD 24,80 | CAD 25,17 | CAD 24,57 | 132,00K |
| 2026-06-18 | CAD 24,80 | +%3,46 | CAD 24,15 | CAD 24,86 | CAD 23,99 | 218,40K |
| 2026-06-17 | CAD 23,97 | -%0,83 | CAD 24,19 | CAD 24,87 | CAD 23,94 | 253,10K |
| 2026-06-16 | CAD 24,17 | +%2,07 | CAD 23,79 | CAD 24,26 | CAD 23,67 | 232,00K |
| 2026-06-15 | CAD 23,68 | +%2,02 | CAD 23,56 | CAD 23,98 | CAD 23,00 | 165,30K |
| 2026-06-12 | CAD 23,21 | +%4,64 | CAD 22,20 | CAD 23,40 | CAD 22,20 | 282,30K |
| 2026-06-11 | CAD 22,18 | +%1,14 | CAD 21,90 | CAD 22,30 | CAD 21,40 | 150,20K |
| 2026-06-10 | CAD 21,93 | -%1,22 | CAD 21,98 | CAD 22,37 | CAD 21,77 | 159,30K |
| 2026-06-09 | CAD 22,20 | +%2,21 | CAD 21,96 | CAD 22,52 | CAD 21,37 | 247,20K |
| 2026-06-08 | CAD 21,72 | -%1,23 | CAD 22,01 | CAD 22,47 | CAD 21,60 | 128,20K |
| 2026-06-05 | CAD 21,99 | +%3,73 | CAD 21,37 | CAD 22,09 | CAD 21,08 | 183,50K |
| 2026-06-04 | CAD 21,20 | +%0,33 | CAD 21,13 | CAD 21,58 | CAD 21,03 | 164,60K |
| 2026-06-03 | CAD 21,13 | -%1,95 | CAD 21,36 | CAD 21,36 | CAD 20,89 | 120,40K |
| 2026-06-02 | CAD 21,55 | -%4,22 | CAD 22,49 | CAD 22,49 | CAD 21,40 | 195,50K |
| 2026-06-01 | CAD 22,50 | -%1,40 | CAD 22,59 | CAD 22,87 | CAD 22,31 | 129,70K |
| 2026-05-29 | CAD 22,82 | +%1,29 | CAD 22,60 | CAD 22,85 | CAD 22,21 | 172,70K |
| 2026-05-28 | CAD 22,53 | -%0,04 | CAD 22,40 | CAD 22,67 | CAD 22,26 | 176,60K |
| 2026-05-27 | CAD 22,54 | +%1,76 | CAD 22,25 | CAD 22,64 | CAD 22,02 | 235,50K |
| 2026-05-26 | CAD 22,15 | +%3,17 | CAD 21,39 | CAD 22,30 | CAD 20,93 | 220,50K |