Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	21.570	21.810	20.560	20.800	19.460	83,700
2024-05-28	22.140	22.310	21.560	21.940	20.526	59,900
2024-05-27	22.250	22.740	22.010	22.100	20.676	41,200
2024-05-24	21.790	22.570	21.680	22.340	20.901	131,900
2024-05-23	23.100	23.100	21.470	21.680	20.283	166,800
2024-05-22	23.690	23.860	22.860	23.110	21.621	98,900
2024-05-21	24.220	24.220	23.620	23.740	22.210	69,300
2024-05-17	23.750	24.170	23.060	23.980	22.435	127,300
2024-05-16	24.090	24.150	23.610	23.770	22.238	123,100
2024-05-15	25.290	25.290	23.260	23.760	22.229	180,700
2024-05-14	25.940	26.055	24.600	25.130	23.389	199,300
2024-05-13	27.930	27.930	25.520	25.940	24.143	177,200
2024-05-10	28.730	29.240	27.500	27.900	25.967	151,000
2024-05-09	26.740	29.890	26.600	27.950	26.014	354,600
2024-05-08	24.000	24.720	23.340	24.180	22.505	65,500
2024-05-07	24.860	24.860	23.540	24.240	22.561	61,600
2024-05-06	23.310	25.020	23.270	24.300	22.617	131,000
2024-05-03	23.300	23.890	23.240	23.290	21.677	37,700
2024-05-02	22.970	23.535	22.100	23.300	21.686	34,200
2024-05-01	22.020	22.920	21.950	22.340	20.792	48,500
2024-04-30	23.550	23.550	22.010	22.250	20.709	83,700
2024-04-29	22.520	24.000	22.520	23.550	21.919	68,000
2024-04-26	22.500	23.350	22.130	22.970	21.379	46,800
2024-04-25	22.080	22.570	21.810	22.370	20.820	45,100
2024-04-24	23.810	24.130	22.750	22.810	21.230	85,300
2024-04-23	21.450	23.450	21.300	23.370	21.751	95,000
2024-04-22	22.940	22.940	20.970	21.480	19.992	81,700
2024-04-19	22.480	22.910	22.090	22.830	21.249	44,800
2024-04-18	21.700	22.280	21.200	22.230	20.690	50,100
2024-04-17	21.940	22.010	20.900	21.320	19.843	91,600
2024-04-16	22.200	22.200	21.230	21.950	20.429	62,400
2024-04-15	23.360	23.370	21.090	21.560	20.066	99,900
2024-04-12	22.900	23.280	22.310	23.050	21.453	93,100
2024-04-11	22.100	23.120	21.000	22.800	21.221	151,600
2024-04-10	20.220	21.880	19.700	21.670	20.169	138,400
2024-04-09	20.020	21.660	19.700	20.100	18.708	206,400
2024-04-08	17.400	20.150	17.400	19.720	18.354	193,600
2024-04-05	16.180	17.470	16.180	17.400	16.195	62,400
2024-04-04	16.240	16.800	16.240	16.350	15.217	25,600
2024-04-03	16.330	16.650	16.280	16.410	15.273	11,800
2024-04-02	16.680	16.680	16.220	16.330	15.199	17,800
2024-04-01	16.990	16.990	16.170	16.830	15.664	21,000
2024-03-28	17.020	17.500	16.470	16.500	15.357	55,100
2024-03-27	15.750	16.870	15.710	16.830	15.664	99,800
2024-03-26	15.650	15.740	15.600	15.650	14.566	38,300
2024-03-25	15.590	15.870	15.380	15.750	14.659	40,800
2024-03-22	15.340	15.620	15.150	15.600	14.519	84,500
2024-03-21	15.400	15.430	14.965	15.350	14.287	133,100
2024-03-20	15.770	15.805	15.370	15.530	14.454	132,600
2024-03-19	16.190	16.190	15.720	15.830	14.733	42,000
2024-03-18	16.600	16.600	15.900	16.120	15.003	63,100
2024-03-15	15.370	16.600	15.370	16.130	15.013	67,200
2024-03-14	16.800	17.110	15.360	15.560	14.482	154,600
2024-03-13	18.060	18.060	16.610	16.610	15.459	182,000
2024-03-12	16.930	17.300	16.800	16.970	15.794	54,700
2024-03-11	16.870	17.000	16.460	16.890	15.720	24,900
2024-03-08	17.030	17.030	16.050	16.450	15.310	33,200
2024-03-07	16.980	17.020	16.510	16.600	15.450	24,600
2024-03-06	16.130	16.800	16.130	16.680	15.525	20,200
2024-03-05	16.510	16.910	15.995	16.120	15.003	61,300

← NewerPage 11 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.