Propel Funeral Partners Limited Historical Data - PFP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.28	4.88656195462	5.73	5.9	5.67	185436	5.82801301	DE
4	0.1	1.69204737733	5.91	6.16	5.535	112785	5.87311381	DE
12	0.13	2.21088435374	5.88	6.16	5.535	123325	5.82564518	DE
26	0.47	8.48375451264	5.54	6.16	5.3	112907	5.80069553	DE
52	1.13	23.1557377049	4.88	6.16	4.71	161091	5.56003092	DE
156	1.63	37.2146118721	4.38	6.16	4.09	98252	5.06612192	DE
260	2.74	83.7920489297	3.27	6.16	2.15	85860	4.48115532	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732684500	5.86	0	0.00	5.89	5.9	5.8099999	496779
1732598100	5.86	0.05	0.86	5.83	5.89	5.7699999	127865
1732511700	5.8099999	0.03	0.52	5.8	5.83	5.755	76026
1732252500	5.78	0.05	0.87	5.83	5.83	5.67	71802
1732166100	5.73	0.03	0.53	5.73	5.86	5.69	154710
1732079700	5.7	0.01	0.18	5.67	5.71	5.535	128111
1731993300	5.69	-0.06	-1.04	5.75	5.75	5.63	40257
1731906900	5.75	-0.03	-0.52	5.75	5.8	5.7	83089
1731647700	5.78	-0.02	-0.26	5.8099999	5.85	5.75	30938
1731561300	5.795	0	0.09	5.75	5.87	5.75	18682
1731474900	5.79	-0.15	-2.53	5.95	6.01	5.7699999	180792
1731388500	5.94	0.01	0.17	5.93	6.01	5.92	224727
1731302100	5.93	-0.05	-0.84	5.91	5.95	5.87	84215
1731042900	5.98	-0.03	-0.50	6	6.03	5.95	48376
1730956500	6.01	-0.04	-0.58	6.05	6.16	5.98	125781
1730870100	6.045	0.08	1.26	6.0199999	6.08	6	85292
1730783700	5.97	-0.07	-1.16	6	6.05	5.95	36913
1730697300	6.04	0.02	0.33	6.0599999	6.12	6.0199999	119948
1730438100	6.0199999	-0.04	-0.66	6.0599999	6.0599999	5.98	54768
1730351700	6.0599999	0.02	0.33	5.91	6.09	5.91	66631
1730265300	6.04	0.04	0.67	6.01	6.075	5.98	121622
1730178900	6	0.02	0.33	6	6.03	5.98	69541
1730092500	5.98	-0.05	-0.83	6.0199999	6.0199999	5.93	473629
1729833300	6.03	0.18	3.08	5.83	6.04	5.83	95290
1729746900	5.85	0.07	1.21	5.95	5.95	5.76	85521
1729660500	5.78	-0.03	-0.52	5.88	5.93	5.76	146709
1729574100	5.8099999	0.11	1.93	5.62	5.84	5.62	88380
1729487700	5.7	0	0.00	5.65	5.75	5.62	69559
1729228500	5.7	0	0.00	5.72	5.72	5.61	258322
1729142100	5.7	0.03	0.53	5.67	5.715	5.66	115017
1729055700	5.67	-0.01	-0.18	5.67	5.6849999	5.64	150926
1728969300	5.68	-0.02	-0.35	5.69	5.73	5.65	127761
1728882900	5.7	0	0.00	5.74	5.755	5.62	292668
1728623700	5.7	-0.05	-0.87	5.75	5.8	5.69	56423
1728537300	5.75	-0.04	-0.69	5.75	5.8099999	5.75	33780
1728450900	5.79	0.04	0.70	5.73	5.84	5.73	56154
1728364500	5.75	-0.03	-0.52	5.76	5.79	5.72	77190
1728278100	5.78	0.01	0.17	5.8	5.8	5.73	32475
1728022500	5.7699999	-0.03	-0.52	5.7699999	5.79	5.665	196326
1727936100	5.8	0.08	1.40	5.91	5.91	5.72	62825
1727849700	5.72	-0.13	-2.14	5.8	5.84	5.72	51216
1727763300	5.845	0.04	0.78	5.8	5.85	5.72	105547
1727676900	5.8	0.13	2.29	5.65	5.82	5.65	166967
1727417700	5.67	0.02	0.35	5.65	5.69	5.63	388669
1727331300	5.65	0.02	0.36	5.72	5.72	5.64	106704
1727244900	5.63	0.01	0.18	5.67	5.69	5.5599999	113679
1727158500	5.62	-0.13	-2.26	5.73	5.74	5.62	116053
1727072100	5.75	-0.11	-1.88	5.76	5.85	5.73	149763
1726812900	5.86	0.18	3.17	5.68	5.94	5.68	213491
1726726500	5.68	-0.14	-2.41	5.94	5.94	5.68	69720
1726640100	5.82	-0.05	-0.85	5.85	5.87	5.7699999	56068
1726553700	5.87	-0.06	-1.01	5.97	5.98	5.87	69803
1726467300	5.93	-0.09	-1.50	6	6.005	5.9	42732
1726208100	6.0199999	0.06	1.01	5.98	6.12	5.97	118018
1726121700	5.96	0.17	2.94	5.82	5.96	5.8	248131
1726035300	5.79	-0.1	-1.70	5.92	5.92	5.74	178246
1725948900	5.89	0.02	0.34	5.93	6	5.8099999	151355
1725862500	5.87	-0.02	-0.34	5.8	5.975	5.8	111482
1725603300	5.89	0.14	2.43	5.76	5.91	5.76	92998
1725516900	5.75	-0.11	-1.88	5.88	5.88	5.72	37988
1725430500	5.86	-0.23	-3.70	6.0599999	6.0599999	5.8	115396
1725344100	6.085	0.04	0.75	6.0599999	6.1	6.03	122428
1725257700	6.04	-0.06	-0.98	6.0599999	6.0599999	5.95	78719
1724998500	6.1	0.14	2.35	5.97	6.13	5.9	109891
1724912100	5.96	0.1	1.71	5.93	5.98	5.85	57059
1724825700	5.86	0.17	2.99	5.66	5.86	5.66	67581

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Propel Funeral Partners Limited (PFP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Propel Funeral Partners Limited (PFP) Historical

Propel Funeral Partners Limited (PFP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%