Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	18.000	18.000	16.230	16.650	15.497	70,000
2024-03-01	18.400	18.400	17.520	17.880	16.641	31,400
2024-02-29	17.670	18.440	17.670	18.290	17.023	57,000
2024-02-28	17.000	17.800	16.880	17.680	16.455	40,300
2024-02-27	17.000	17.000	16.690	17.000	15.822	17,200
2024-02-26	16.670	17.000	16.670	16.980	15.804	18,200
2024-02-23	16.750	17.000	16.550	16.990	15.813	19,800
2024-02-22	16.740	17.000	16.630	16.820	15.655	23,100
2024-02-21	17.200	17.200	16.150	16.410	15.273	49,800
2024-02-20	17.000	17.610	16.920	17.130	15.943	73,400
2024-02-16	17.000	17.130	16.930	16.990	15.813	129,200
2024-02-15	16.970	17.050	16.570	16.920	15.748	68,700
2024-02-14	16.390	16.840	16.310	16.480	15.338	21,600
2024-02-13	16.310	16.890	16.310	16.320	15.189	18,600
2024-02-12	16.560	17.030	16.380	16.420	15.283	20,800
2024-02-09	16.850	17.000	16.500	17.000	15.711	33,600
2024-02-08	17.000	17.000	16.380	16.750	15.480	18,200
2024-02-07	16.500	17.060	16.370	16.680	15.415	39,000
2024-02-06	15.990	16.350	15.770	16.010	14.796	26,600
2024-02-05	15.420	16.080	15.420	15.720	14.528	31,500
2024-02-02	16.260	16.320	15.520	15.750	14.555	27,100
2024-02-01	15.310	16.550	15.310	16.230	14.999	26,100
2024-01-31	16.000	16.040	15.370	15.700	14.509	33,500
2024-01-30	16.420	16.520	16.420	16.420	15.175	13,900
2024-01-29	17.000	17.000	16.560	16.750	15.480	18,700
2024-01-26	16.700	17.000	16.600	16.990	15.701	21,100
2024-01-25	17.160	17.160	16.340	16.710	15.443	36,600
2024-01-24	17.040	17.160	16.830	17.160	15.859	30,200
2024-01-23	17.140	17.140	16.450	16.990	15.701	31,400
2024-01-22	16.690	17.130	16.690	17.090	15.794	74,700
2024-01-19	16.310	16.780	15.910	16.310	15.073	55,100
2024-01-18	14.900	15.900	14.860	15.820	14.620	41,100
2024-01-17	15.150	15.150	14.370	14.830	13.705	27,200
2024-01-16	14.890	15.190	14.320	14.990	13.853	68,100
2024-01-15	12.880	14.440	12.880	14.440	13.345	55,400
2024-01-12	12.420	12.900	12.420	12.900	11.922	5,400
2024-01-11	12.700	12.700	12.340	12.370	11.432	10,700
2024-01-10	12.890	12.890	12.410	12.710	11.746	14,200
2024-01-09	12.890	13.000	12.660	12.690	11.728	11,300
2024-01-08	12.780	12.900	12.660	12.900	11.922	6,500
2024-01-05	12.740	12.850	12.490	12.710	11.746	7,100
2024-01-04	12.410	12.920	12.410	12.920	11.940	12,700
2024-01-03	12.300	12.630	12.100	12.450	11.506	10,600
2024-01-02	12.940	12.950	12.140	12.370	11.432	10,400
2023-12-29	13.000	13.000	12.970	12.970	11.986	14,900
2023-12-28	12.810	13.000	12.810	12.950	11.968	8,200
2023-12-27	12.480	13.000	12.100	12.900	11.922	17,100
2023-12-22	12.980	13.000	12.880	12.890	11.912	18,700
2023-12-21	13.000	13.000	12.980	12.980	11.996	8,400
2023-12-20	12.990	13.000	12.900	12.950	11.968	15,800
2023-12-19	12.960	13.000	12.950	12.990	12.005	19,200
2023-12-18	12.950	13.000	12.900	13.000	12.014	11,100
2023-12-15	12.960	12.960	12.800	12.950	11.968	7,900
2023-12-14	12.840	12.960	12.800	12.960	11.977	32,000
2023-12-13	12.900	12.960	12.800	12.800	11.829	62,600
2023-12-12	12.890	13.000	12.800	12.960	11.977	16,200
2023-12-11	12.770	13.140	12.770	12.880	11.903	15,200
2023-12-08	13.330	13.680	12.550	12.950	11.968	27,800
2023-12-07	13.200	13.930	13.130	13.340	12.328	48,400
2023-12-06	12.700	13.500	12.610	13.370	12.356	37,400

← NewerPage 12 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.