Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	27.030	27.500	26.530	27.500	25.868	98,500
2024-08-22	27.110	27.450	26.700	26.960	25.360	64,800
2024-08-21	26.520	27.190	26.220	27.140	25.529	74,800
2024-08-20	26.350	27.320	26.140	26.460	24.889	99,600
2024-08-19	26.300	26.350	25.900	26.040	24.494	51,100
2024-08-16	25.970	26.380	25.860	26.050	24.504	46,100
2024-08-15	25.850	26.190	25.450	25.930	24.259	78,700
2024-08-14	25.800	25.860	24.850	25.730	24.072	81,500
2024-08-13	25.410	26.010	24.760	25.790	24.128	83,900
2024-08-12	25.990	26.010	25.000	25.240	23.614	89,000
2024-08-09	26.790	26.800	24.640	25.540	23.894	118,200
2024-08-08	25.500	27.740	24.750	25.830	24.166	206,600
2024-08-07	25.500	25.990	23.870	24.430	22.856	155,300
2024-08-06	25.260	25.500	24.260	24.980	23.370	95,200
2024-08-02	26.000	26.040	24.550	25.320	23.689	123,100
2024-08-01	28.900	28.900	25.880	26.760	25.036	205,000
2024-07-31	27.430	28.900	27.350	28.870	27.010	113,100
2024-07-30	27.030	27.990	26.820	27.350	25.588	128,400
2024-07-29	26.900	27.400	26.300	26.900	25.167	102,100
2024-07-26	25.150	26.870	25.000	26.310	24.615	199,300
2024-07-25	24.630	24.760	24.060	24.680	23.090	80,600
2024-07-24	24.800	25.150	24.630	24.670	23.080	81,600
2024-07-23	24.390	24.730	24.140	24.630	23.043	41,600
2024-07-22	24.810	24.810	23.130	24.180	22.622	45,200
2024-07-19	23.080	23.880	22.750	23.490	21.976	40,800
2024-07-18	24.000	24.360	23.050	23.070	21.584	58,400
2024-07-17	24.090	24.090	23.180	23.790	22.257	53,800
2024-07-16	24.690	24.915	23.910	23.910	22.369	70,200
2024-07-15	23.020	24.500	22.860	24.430	22.856	64,300
2024-07-12	23.210	23.400	22.680	23.000	21.518	79,700
2024-07-11	23.180	23.580	22.960	23.170	21.677	53,700
2024-07-10	23.250	23.280	22.950	23.100	21.612	59,300
2024-07-09	23.510	24.000	23.190	23.300	21.799	53,000
2024-07-08	23.860	24.170	23.340	23.550	22.033	46,600
2024-07-05	24.980	25.250	23.700	23.870	22.332	87,400
2024-07-04	25.340	25.600	24.980	24.980	23.370	46,100
2024-07-03	25.950	25.950	25.110	25.340	23.707	112,600
2024-07-02	24.550	25.710	24.060	25.490	23.848	99,600
2024-06-28	23.490	24.500	23.070	24.470	22.893	91,100
2024-06-27	22.530	23.640	22.350	23.360	21.855	64,700
2024-06-26	22.030	22.580	22.030	22.530	21.078	33,900
2024-06-25	22.560	22.560	22.000	22.140	20.713	24,800
2024-06-24	21.990	22.645	21.580	22.110	20.685	45,400
2024-06-21	22.760	22.760	21.760	22.020	20.601	91,400
2024-06-20	22.580	23.040	22.430	22.600	21.144	54,800
2024-06-19	22.890	23.000	22.300	22.500	21.050	53,400
2024-06-18	22.800	23.210	22.400	22.750	21.284	90,400
2024-06-17	22.750	22.900	22.260	22.620	21.163	64,000
2024-06-14	23.010	23.160	22.350	22.890	21.415	52,600
2024-06-13	23.500	23.760	22.940	23.300	21.799	34,100
2024-06-12	23.270	23.880	22.870	23.500	21.986	83,000
2024-06-11	23.960	23.960	22.870	22.920	21.443	66,600
2024-06-10	24.040	24.610	23.600	23.950	22.407	57,400
2024-06-07	24.610	24.610	23.570	24.010	22.463	80,200
2024-06-06	24.410	25.000	23.900	24.560	22.978	182,700
2024-06-05	20.610	24.560	20.610	23.730	22.201	199,500
2024-06-04	20.990	21.040	20.290	21.040	19.684	78,500
2024-06-03	21.240	21.800	20.630	20.720	19.385	85,100
2024-05-31	21.150	21.490	20.830	21.200	19.834	141,600
2024-05-30	20.500	20.920	19.910	20.450	19.132	190,400

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2550 CAD
2026-05-15	0.2400 CAD
2026-02-20	0.2250 CAD
2025-11-14	0.2100 CAD
2025-08-27	0.1950 CAD
2025-05-15	0.1800 CAD
2025-02-19	0.1650 CAD
2024-11-15	0.1500 CAD
2024-08-16	0.1400 CAD
2024-05-15	0.1300 CAD
2024-02-12	0.1200 CAD
2023-11-20	0.1050 CAD
2023-08-17	0.1000 CAD
2023-05-16	0.1000 CAD
2023-02-17	0.0950 CAD
2022-11-16	0.0950 CAD
2022-08-17	0.0950 CAD
2022-05-18	0.0950 CAD
2022-02-16	0.0950 CAD
2021-11-19	0.0950 CAD

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