Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.000	12.700	11.990	12.650	11.691	32,300
2023-12-04	11.360	12.000	11.330	12.000	11.090	44,200
2023-12-01	11.190	11.360	11.190	11.320	10.461	10,100
2023-11-30	11.220	11.360	11.120	11.120	10.277	61,700
2023-11-29	10.890	11.250	10.890	11.240	10.388	22,700
2023-11-28	11.370	11.380	10.890	10.900	10.073	27,500
2023-11-27	10.370	11.570	10.370	11.370	10.508	47,500
2023-11-24	10.180	10.400	10.180	10.370	9.584	12,600
2023-11-23	10.140	10.140	10.090	10.140	9.371	2,800
2023-11-22	10.340	10.340	9.780	10.140	9.371	4,600
2023-11-21	9.760	10.500	9.700	10.040	9.279	32,400
2023-11-20	9.610	9.760	9.400	9.750	9.011	5,800
2023-11-17	9.990	10.000	9.510	9.640	8.812	11,800
2023-11-16	9.850	10.400	9.060	9.950	9.095	32,100
2023-11-15	8.940	9.850	8.940	9.850	9.004	29,100
2023-11-14	8.940	8.940	8.710	8.860	8.099	8,100
2023-11-13	8.850	8.850	8.650	8.760	8.007	6,100
2023-11-10	8.960	8.960	8.190	8.560	7.825	24,000
2023-11-09	8.710	8.800	8.190	8.640	7.898	10,300
2023-11-08	8.240	8.900	8.240	8.690	7.943	28,200
2023-11-07	8.170	8.180	8.010	8.130	7.432	7,200
2023-11-06	7.970	8.230	7.900	7.980	7.294	4,000
2023-11-03	8.160	8.270	7.950	7.960	7.276	8,000
2023-11-02	7.650	8.120	7.650	8.020	7.331	7,700
2023-11-01	8.090	8.230	7.560	7.920	7.240	10,500
2023-10-31	8.260	8.260	8.150	8.150	7.450	800
2023-10-30	7.840	8.180	7.840	8.090	7.395	7,900
2023-10-27	7.800	7.830	7.600	7.830	7.157	4,900
2023-10-26	7.800	7.830	7.660	7.800	7.130	2,900
2023-10-25	7.710	7.830	7.610	7.770	7.103	4,800
2023-10-24	7.690	7.780	7.690	7.770	7.103	800
2023-10-23	7.070	7.800	7.070	7.650	6.993	8,900
2023-10-20	8.070	8.180	7.570	7.980	7.294	22,700
2023-10-19	8.440	8.440	8.120	8.120	7.422	1,300
2023-10-18	8.640	8.640	8.200	8.200	7.496	6,000
2023-10-17	8.640	8.720	8.600	8.640	7.898	2,700
2023-10-16	8.270	8.580	8.250	8.580	7.843	10,300
2023-10-13	8.180	8.330	8.030	8.320	7.605	2,900
2023-10-12	8.040	8.400	7.980	8.240	7.532	8,000
2023-10-11	8.110	8.150	7.960	8.130	7.432	1,400
2023-10-10	8.080	8.200	8.050	8.140	7.441	2,500
2023-10-06	7.680	7.950	7.680	7.950	7.267	1,500
2023-10-05	8.390	8.390	7.400	7.590	6.938	26,200
2023-10-04	7.820	7.960	7.820	7.900	7.221	3,100
2023-10-03	8.350	8.350	7.770	7.870	7.194	8,900
2023-10-02	8.500	8.500	8.300	8.460	7.733	3,200
2023-09-29	8.700	8.740	8.610	8.610	7.870	10,200
2023-09-28	8.420	8.800	8.420	8.740	7.989	7,100
2023-09-27	8.370	8.480	8.310	8.410	7.688	7,700
2023-09-26	8.530	8.530	8.250	8.320	7.605	2,900
2023-09-25	8.570	8.580	8.500	8.500	7.770	8,700
2023-09-22	8.420	8.800	8.300	8.620	7.880	6,400
2023-09-21	9.080	9.080	8.180	8.330	7.614	19,500
2023-09-20	9.120	9.180	9.000	9.150	8.364	7,100
2023-09-19	9.200	9.230	9.000	9.030	8.254	7,000
2023-09-18	9.000	9.200	9.000	9.200	8.410	10,200
2023-09-15	9.040	9.100	8.960	9.000	8.227	19,100
2023-09-14	9.030	9.150	8.960	9.150	8.364	5,900
2023-09-13	8.940	9.070	8.940	9.060	8.282	1,400
2023-09-12	9.100	9.160	8.990	8.990	8.218	2,600

← NewerPage 13 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.