Prostar Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.270	0.270	0.250	0.250	0.250	21,600
2023-12-04	0.260	0.280	0.250	0.250	0.250	16,500
2023-12-01	0.240	0.245	0.240	0.245	0.245	17,000
2023-11-30	0.245	0.245	0.230	0.230	0.230	20,100
2023-11-29	0.220	0.250	0.215	0.240	0.240	77,500
2023-11-28	0.220	0.230	0.220	0.230	0.230	109,000
2023-11-27	0.225	0.225	0.190	0.190	0.190	67,500
2023-11-24	0.235	0.240	0.200	0.200	0.200	57,000
2023-11-23	0.255	0.255	0.210	0.210	0.210	72,000
2023-11-22	0.260	0.265	0.260	0.260	0.260	8,900
2023-11-21	0.250	0.255	0.240	0.255	0.255	46,500
2023-11-20	0.285	0.285	0.250	0.250	0.250	146,000
2023-11-17	0.280	0.280	0.280	0.280	0.280	28,000
2023-11-16	0.280	0.280	0.280	0.280	0.280	500
2023-11-15	0.280	0.280	0.280	0.280	0.280	2,000
2023-11-14	0.280	0.280	0.280	0.280	0.280	600
2023-11-13	0.280	0.280	0.275	0.280	0.280	30,100
2023-11-10	0.265	0.290	0.265	0.290	0.290	20,500
2023-11-09	0.280	0.280	0.270	0.270	0.270	18,600
2023-11-08	0.280	0.280	0.275	0.280	0.280	11,000
2023-11-07	0.290	0.290	0.285	0.285	0.285	2,000
2023-11-06	0.290	0.290	0.290	0.290	0.290	0
2023-11-03	0.295	0.295	0.290	0.290	0.290	6,100
2023-11-02	0.280	0.300	0.280	0.300	0.300	53,200
2023-11-01	0.280	0.280	0.280	0.280	0.280	24,500
2023-10-31	0.275	0.275	0.270	0.270	0.270	31,000
2023-10-30	0.280	0.280	0.280	0.280	0.280	1,000
2023-10-27	0.300	0.300	0.275	0.275	0.275	17,500
2023-10-26	0.310	0.330	0.280	0.280	0.280	37,000
2023-10-25	0.295	0.300	0.295	0.295	0.295	31,500
2023-10-24	0.260	0.295	0.260	0.295	0.295	22,000
2023-10-23	0.275	0.275	0.255	0.270	0.270	33,000
2023-10-20	0.275	0.275	0.270	0.275	0.275	28,500
2023-10-19	0.290	0.300	0.280	0.280	0.280	15,000
2023-10-18	0.290	0.295	0.290	0.295	0.295	15,400
2023-10-17	0.300	0.340	0.290	0.300	0.300	20,000
2023-10-16	0.325	0.325	0.310	0.315	0.315	15,000
2023-10-13	0.295	0.340	0.295	0.340	0.340	26,000
2023-10-12	0.320	0.330	0.310	0.310	0.310	14,000
2023-10-11	0.280	0.330	0.280	0.320	0.320	49,500
2023-10-10	0.290	0.290	0.270	0.285	0.285	51,600
2023-10-06	0.300	0.300	0.290	0.290	0.290	10,000
2023-10-05	0.285	0.310	0.275	0.290	0.290	73,000
2023-10-04	0.300	0.300	0.275	0.275	0.275	43,600
2023-10-03	0.320	0.320	0.290	0.310	0.310	25,100
2023-10-02	0.320	0.320	0.320	0.320	0.320	10,200
2023-09-29	0.330	0.330	0.310	0.310	0.310	48,100
2023-09-28	0.330	0.330	0.330	0.330	0.330	0
2023-09-27	0.345	0.345	0.320	0.330	0.330	52,600
2023-09-26	0.350	0.360	0.345	0.345	0.345	6,500
2023-09-25	0.365	0.370	0.350	0.350	0.350	70,500
2023-09-22	0.350	0.360	0.350	0.350	0.350	43,100
2023-09-21	0.355	0.360	0.350	0.355	0.355	40,700
2023-09-20	0.350	0.355	0.345	0.355	0.355	111,000
2023-09-19	0.340	0.340	0.340	0.340	0.340	60,000
2023-09-18	0.350	0.350	0.340	0.345	0.345	95,300
2023-09-15	0.330	0.350	0.330	0.345	0.345	318,600
2023-09-14	0.340	0.340	0.335	0.335	0.335	16,600
2023-09-13	0.340	0.350	0.330	0.340	0.340	109,000
2023-09-12	0.340	0.340	0.340	0.340	0.340	11,000

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.