Prostar Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.320	0.330	0.310	0.310	0.310	19,100
2022-04-01	0.340	0.340	0.310	0.330	0.330	26,700
2022-03-31	0.320	0.340	0.315	0.330	0.330	86,400
2022-03-30	0.310	0.340	0.300	0.310	0.310	52,800
2022-03-29	0.340	0.340	0.310	0.315	0.315	231,600
2022-03-28	0.340	0.340	0.335	0.340	0.340	6,300
2022-03-25	0.330	0.345	0.325	0.340	0.340	37,000
2022-03-24	0.340	0.340	0.300	0.340	0.340	140,100
2022-03-23	0.325	0.340	0.310	0.340	0.340	39,600
2022-03-22	0.320	0.325	0.310	0.325	0.325	6,300
2022-03-21	0.310	0.310	0.300	0.310	0.310	8,200
2022-03-18	0.300	0.310	0.300	0.300	0.300	39,200
2022-03-17	0.300	0.300	0.290	0.300	0.300	13,000
2022-03-16	0.320	0.320	0.300	0.300	0.300	4,000
2022-03-15	0.310	0.320	0.310	0.320	0.320	34,800
2022-03-14	0.320	0.320	0.300	0.315	0.315	10,100
2022-03-11	0.310	0.330	0.310	0.330	0.330	11,000
2022-03-10	0.320	0.320	0.310	0.310	0.310	19,000
2022-03-09	0.320	0.320	0.310	0.320	0.320	37,600
2022-03-08	0.320	0.320	0.275	0.300	0.300	110,200
2022-03-07	0.330	0.330	0.300	0.330	0.330	39,800
2022-03-04	0.340	0.340	0.330	0.330	0.330	1,000
2022-03-03	0.340	0.340	0.330	0.340	0.340	8,800
2022-03-02	0.365	0.365	0.310	0.340	0.340	48,500
2022-03-01	0.335	0.340	0.335	0.335	0.335	32,500
2022-02-28	0.320	0.350	0.320	0.330	0.330	50,000
2022-02-25	0.310	0.320	0.300	0.320	0.320	17,000
2022-02-24	0.315	0.315	0.310	0.310	0.310	1,500
2022-02-23	0.315	0.315	0.300	0.300	0.300	22,000
2022-02-22	0.320	0.320	0.315	0.315	0.315	26,000
2022-02-18	0.350	0.350	0.330	0.330	0.330	1,000
2022-02-17	0.330	0.330	0.285	0.305	0.305	63,900
2022-02-16	0.330	0.350	0.300	0.350	0.350	64,100
2022-02-15	0.330	0.330	0.315	0.330	0.330	12,600
2022-02-14	0.350	0.350	0.330	0.330	0.330	54,500
2022-02-11	0.350	0.350	0.330	0.335	0.335	12,500
2022-02-10	0.350	0.350	0.335	0.340	0.340	10,000
2022-02-09	0.355	0.375	0.350	0.350	0.350	26,500
2022-02-08	0.340	0.340	0.340	0.340	0.340	16,100
2022-02-07	0.330	0.350	0.310	0.340	0.340	52,600
2022-02-04	0.340	0.350	0.320	0.320	0.320	63,200
2022-02-03	0.365	0.375	0.315	0.315	0.315	51,200
2022-02-02	0.370	0.380	0.335	0.365	0.365	26,400
2022-02-01	0.380	0.380	0.375	0.380	0.380	5,700
2022-01-31	0.380	0.380	0.330	0.380	0.380	101,300
2022-01-28	0.395	0.400	0.365	0.380	0.380	3,600
2022-01-27	0.400	0.400	0.350	0.390	0.390	26,200
2022-01-26	0.395	0.400	0.375	0.400	0.400	3,500
2022-01-25	0.380	0.405	0.370	0.385	0.385	9,100
2022-01-24	0.415	0.415	0.385	0.415	0.415	8,500
2022-01-21	0.400	0.430	0.400	0.415	0.415	81,400
2022-01-20	0.425	0.425	0.380	0.410	0.410	36,500
2022-01-19	0.400	0.425	0.390	0.425	0.425	44,600
2022-01-18	0.425	0.425	0.400	0.400	0.400	7,100
2022-01-17	0.405	0.430	0.405	0.425	0.425	1,500
2022-01-14	0.435	0.440	0.400	0.435	0.435	14,000
2022-01-13	0.410	0.420	0.400	0.420	0.420	57,000
2022-01-12	0.440	0.440	0.420	0.440	0.440	10,800
2022-01-11	0.450	0.450	0.440	0.440	0.440	6,500
2022-01-10	0.450	0.450	0.420	0.445	0.445	14,700

← NewerPage 20 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.