Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.140	7.250	7.140	7.250	6.554	3,500
2023-06-13	7.160	7.170	7.010	7.050	6.374	4,800
2023-06-12	7.230	7.330	7.040	7.090	6.410	19,000
2023-06-09	6.970	7.130	6.970	7.090	6.410	3,600
2023-06-08	7.130	7.150	7.050	7.050	6.374	6,600
2023-06-07	7.270	7.330	7.060	7.060	6.383	5,500
2023-06-06	7.250	7.350	7.250	7.280	6.581	10,600
2023-06-05	7.290	7.290	7.240	7.250	6.554	4,500
2023-06-02	7.310	7.330	7.170	7.230	6.536	3,100
2023-06-01	7.350	7.390	7.270	7.330	6.627	6,500
2023-05-31	7.270	7.350	7.270	7.300	6.600	8,300
2023-05-30	7.010	7.290	7.010	7.200	6.509	3,700
2023-05-29	7.350	7.350	7.170	7.170	6.482	3,900
2023-05-26	7.070	7.390	7.020	7.320	6.618	9,500
2023-05-25	7.130	7.130	6.900	7.100	6.419	6,900
2023-05-24	7.100	7.260	7.000	7.160	6.473	4,400
2023-05-23	7.400	7.400	7.320	7.320	6.618	12,300
2023-05-19	7.400	7.400	7.270	7.340	6.636	2,400
2023-05-18	7.390	7.400	7.340	7.400	6.690	4,600
2023-05-17	7.450	7.450	7.340	7.400	6.690	2,300
2023-05-16	7.330	7.500	7.100	7.210	6.518	9,200
2023-05-15	6.810	7.500	6.800	7.420	6.618	11,500
2023-05-12	7.210	7.500	7.160	7.490	6.680	14,800
2023-05-11	7.020	7.330	7.020	7.160	6.386	24,000
2023-05-10	6.800	7.050	6.680	6.680	5.958	18,600
2023-05-09	6.950	6.950	6.500	6.560	5.851	13,800
2023-05-08	6.940	6.950	6.850	6.890	6.145	3,300
2023-05-05	6.840	6.850	6.700	6.850	6.109	7,200
2023-05-04	6.550	6.610	6.520	6.610	5.895	2,700
2023-05-03	6.580	6.580	6.500	6.540	5.833	11,400
2023-05-02	6.690	6.690	6.560	6.630	5.913	2,600
2023-05-01	6.600	6.740	6.600	6.740	6.011	2,000
2023-04-28	6.840	6.840	6.640	6.640	5.922	3,100
2023-04-27	6.600	6.600	6.560	6.560	5.851	4,300
2023-04-26	6.610	6.650	6.510	6.550	5.842	13,700
2023-04-25	6.680	6.740	6.650	6.680	5.958	2,100
2023-04-24	6.750	6.750	6.680	6.750	6.020	5,500
2023-04-21	6.740	6.740	6.700	6.700	5.976	1,300
2023-04-20	6.670	6.750	6.670	6.680	5.958	2,800
2023-04-19	6.600	6.830	6.600	6.750	6.020	20,900
2023-04-18	6.740	6.740	6.530	6.530	5.824	10,500
2023-04-17	6.800	6.840	6.500	6.740	6.011	9,100
2023-04-14	6.850	6.850	6.780	6.800	6.065	9,600
2023-04-13	6.980	6.980	6.780	6.820	6.083	13,300
2023-04-12	6.900	6.900	6.800	6.900	6.154	43,200
2023-04-11	7.000	7.000	6.940	6.970	6.216	1,300
2023-04-10	7.500	7.500	6.980	7.000	6.243	2,700
2023-04-06	7.050	7.050	6.910	6.910	6.163	21,000
2023-04-05	6.980	7.000	6.850	6.850	6.109	28,500
2023-04-04	7.000	7.000	6.970	6.980	6.225	1,600
2023-04-03	6.900	7.030	6.850	7.000	6.243	4,200
2023-03-31	7.000	7.000	6.850	6.900	6.154	8,600
2023-03-30	6.640	7.000	6.500	7.000	6.243	10,600
2023-03-29	6.950	6.950	6.520	6.570	5.860	39,600
2023-03-28	7.050	7.050	6.850	6.870	6.127	16,100
2023-03-27	6.990	7.000	6.940	6.990	6.234	11,400
2023-03-24	6.800	6.990	6.750	6.990	6.234	15,200
2023-03-23	6.940	6.980	6.760	6.760	6.029	7,100
2023-03-22	7.140	7.140	6.910	6.990	6.234	21,600
2023-03-21	7.060	7.100	6.970	7.100	6.332	45,800

← NewerPage 15 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.