Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.140	9.160	9.100	9.100	8.318	5,000
2023-09-08	9.010	9.100	8.920	9.100	8.318	7,200
2023-09-07	8.640	8.940	8.620	8.920	8.154	15,600
2023-09-06	9.100	9.170	8.700	8.880	8.117	14,300
2023-09-05	9.110	9.110	8.940	9.030	8.254	5,600
2023-09-01	8.810	9.150	8.810	9.120	8.337	5,300
2023-08-31	8.800	9.110	8.800	8.870	8.108	2,200
2023-08-30	9.290	9.290	8.700	8.700	7.953	13,200
2023-08-29	9.310	9.320	9.030	9.280	8.483	14,800
2023-08-28	8.980	9.050	8.980	9.000	8.227	2,200
2023-08-25	8.700	8.940	8.700	8.920	8.154	4,400
2023-08-24	8.830	8.830	8.560	8.670	7.925	900
2023-08-23	8.500	8.750	8.370	8.680	7.934	20,300
2023-08-22	8.370	8.600	8.370	8.590	7.852	9,800
2023-08-21	8.300	8.460	7.950	8.180	7.477	11,100
2023-08-18	8.890	8.890	8.400	8.470	7.742	6,500
2023-08-17	9.050	9.050	8.800	8.800	8.044	7,400
2023-08-16	9.440	9.440	9.100	9.100	8.227	2,700
2023-08-15	9.360	9.390	9.050	9.050	8.182	8,400
2023-08-14	9.040	9.740	8.890	9.320	8.426	47,500
2023-08-11	9.230	9.470	8.940	9.130	8.254	11,100
2023-08-10	8.960	9.450	8.960	9.350	8.453	19,800
2023-08-09	9.470	9.470	8.560	8.900	8.046	11,600
2023-08-08	8.170	9.470	8.170	9.170	8.290	53,700
2023-08-04	8.070	8.200	7.980	8.190	7.404	4,300
2023-08-03	8.040	8.200	8.020	8.120	7.341	4,700
2023-08-02	7.970	8.130	7.800	8.010	7.241	8,100
2023-08-01	7.870	8.200	7.870	8.100	7.323	6,300
2023-07-31	8.280	8.500	8.060	8.130	7.350	13,500
2023-07-28	8.100	8.350	8.100	8.350	7.549	3,500
2023-07-27	7.990	8.220	7.990	8.150	7.368	4,200
2023-07-26	7.920	8.000	7.850	8.000	7.232	6,400
2023-07-25	8.160	8.320	7.990	7.990	7.223	3,500
2023-07-24	8.000	8.180	7.780	8.070	7.296	4,500
2023-07-21	8.500	8.630	7.780	7.780	7.034	22,600
2023-07-20	8.950	8.950	8.500	8.520	7.703	7,000
2023-07-19	8.940	8.940	8.750	8.750	7.910	7,400
2023-07-18	9.200	9.340	8.960	8.960	8.100	17,600
2023-07-17	9.390	9.390	8.980	9.200	8.317	10,200
2023-07-14	9.190	9.190	8.600	8.820	7.974	4,900
2023-07-13	8.990	8.990	8.820	8.830	7.983	3,300
2023-07-12	8.900	8.900	8.500	8.530	7.712	12,300
2023-07-11	9.420	9.420	8.950	8.970	8.109	16,500
2023-07-10	9.450	9.500	9.400	9.470	8.561	12,900
2023-07-07	9.120	9.500	9.120	9.450	8.543	19,500
2023-07-06	8.790	9.300	8.780	9.200	8.317	27,600
2023-07-05	8.220	8.790	8.150	8.770	7.929	42,900
2023-07-04	7.020	7.900	7.020	7.860	7.106	45,600
2023-06-30	7.320	7.400	7.320	7.400	6.690	10,600
2023-06-29	7.230	7.380	7.230	7.350	6.645	4,600
2023-06-28	7.190	7.360	7.170	7.235	6.541	5,100
2023-06-27	6.940	7.250	6.940	7.250	6.554	6,100
2023-06-26	7.150	7.150	6.940	6.940	6.274	7,500
2023-06-23	7.100	7.150	7.040	7.150	6.464	4,700
2023-06-22	7.250	7.250	7.050	7.150	6.464	8,100
2023-06-21	7.290	7.340	7.290	7.300	6.600	2,400
2023-06-20	7.300	7.330	7.170	7.330	6.627	2,300
2023-06-19	7.250	7.350	7.230	7.300	6.600	9,900
2023-06-16	7.300	7.400	7.300	7.350	6.645	7,900
2023-06-15	7.220	7.370	7.220	7.370	6.663	2,000

← NewerPage 14 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.