Prostar Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.440	0.440	0.410	0.420	0.420	341,000
2022-01-06	0.480	0.480	0.410	0.420	0.420	171,400
2022-01-05	0.470	0.490	0.470	0.485	0.485	20,000
2022-01-04	0.490	0.490	0.470	0.470	0.470	2,700
2021-12-31	0.495	0.495	0.470	0.470	0.470	31,365
2021-12-30	0.490	0.490	0.480	0.490	0.490	13,400
2021-12-29	0.500	0.500	0.475	0.490	0.490	5,006
2021-12-24	0.495	0.495	0.450	0.495	0.495	19,500
2021-12-23	0.500	0.500	0.480	0.485	0.485	18,500
2021-12-22	0.500	0.520	0.495	0.495	0.495	84,400
2021-12-21	0.480	0.500	0.480	0.500	0.500	44,600
2021-12-20	0.500	0.500	0.480	0.490	0.490	9,100
2021-12-17	0.460	0.500	0.450	0.500	0.500	107,100
2021-12-16	0.445	0.465	0.445	0.450	0.450	53,500
2021-12-15	0.445	0.445	0.420	0.440	0.440	38,500
2021-12-14	0.440	0.445	0.440	0.445	0.445	8,000
2021-12-13	0.445	0.445	0.435	0.440	0.440	37,700
2021-12-10	0.445	0.450	0.440	0.445	0.445	21,100
2021-12-09	0.450	0.450	0.445	0.445	0.445	8,000
2021-12-08	0.450	0.450	0.445	0.450	0.450	6,000
2021-12-07	0.455	0.460	0.445	0.450	0.450	28,000
2021-12-06	0.450	0.470	0.450	0.460	0.460	80,500
2021-12-03	0.450	0.450	0.440	0.440	0.440	6,200
2021-12-02	0.470	0.470	0.430	0.435	0.435	52,400
2021-12-01	0.470	0.490	0.470	0.490	0.490	3,500
2021-11-30	0.480	0.495	0.460	0.495	0.495	18,900
2021-11-29	0.500	0.500	0.485	0.490	0.490	64,500
2021-11-26	0.500	0.500	0.490	0.490	0.490	12,900
2021-11-25	0.500	0.500	0.485	0.490	0.490	78,500
2021-11-24	0.500	0.510	0.500	0.500	0.500	121,900
2021-11-23	0.500	0.520	0.490	0.510	0.510	132,489
2021-11-22	0.500	0.520	0.495	0.510	0.510	107,418
2021-11-19	0.500	0.510	0.490	0.500	0.500	68,000
2021-11-18	0.495	0.520	0.480	0.495	0.495	69,100
2021-11-17	0.530	0.540	0.450	0.500	0.500	114,600
2021-11-16	0.530	0.530	0.510	0.530	0.530	52,500
2021-11-15	0.530	0.550	0.510	0.550	0.550	162,300
2021-11-12	0.540	0.540	0.490	0.530	0.530	396,300
2021-11-11	0.430	0.560	0.410	0.500	0.500	439,100
2021-11-10	0.450	0.450	0.440	0.450	0.450	4,000
2021-11-09	0.470	0.470	0.425	0.450	0.450	174,800
2021-11-08	0.485	0.500	0.460	0.460	0.460	138,800
2021-11-05	0.470	0.480	0.450	0.475	0.475	79,300
2021-11-04	0.460	0.500	0.455	0.460	0.460	91,000
2021-11-03	0.460	0.460	0.450	0.455	0.455	9,000
2021-11-02	0.445	0.460	0.440	0.460	0.460	44,500
2021-11-01	0.440	0.460	0.440	0.460	0.460	17,000
2021-10-29	0.445	0.455	0.445	0.455	0.455	14,100
2021-10-28	0.440	0.450	0.420	0.435	0.435	19,200
2021-10-27	0.460	0.460	0.420	0.450	0.450	43,600
2021-10-26	0.440	0.450	0.430	0.445	0.445	61,700
2021-10-25	0.430	0.440	0.430	0.440	0.440	58,900
2021-10-22	0.440	0.440	0.410	0.430	0.430	45,700
2021-10-21	0.405	0.435	0.405	0.425	0.425	111,500
2021-10-20	0.420	0.420	0.390	0.400	0.400	30,800
2021-10-19	0.400	0.420	0.375	0.420	0.420	114,300
2021-10-18	0.400	0.400	0.385	0.385	0.385	13,400
2021-10-15	0.400	0.400	0.360	0.400	0.400	14,500
2021-10-14	0.410	0.410	0.385	0.390	0.390	13,700

← NewerPage 21 of 21 · 1,259 trading days

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.