Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	7.060	7.100	6.970	7.100	6.332	45,800
2023-03-20	7.190	7.190	6.850	7.060	6.297	40,200
2023-03-17	6.920	6.920	6.510	6.640	5.922	46,500
2023-03-16	7.000	7.010	6.950	7.000	6.243	6,900
2023-03-15	7.210	7.210	7.000	7.010	6.252	11,000
2023-03-14	7.210	7.500	7.200	7.500	6.689	6,700
2023-03-13	7.420	7.450	7.210	7.450	6.644	16,300
2023-03-10	7.340	7.520	7.300	7.510	6.698	7,200
2023-03-09	7.500	7.540	7.350	7.380	6.582	9,800
2023-03-08	7.540	7.540	7.400	7.430	6.627	7,000
2023-03-07	7.550	7.600	7.400	7.550	6.734	10,300
2023-03-06	7.570	7.630	7.510	7.600	6.778	4,300
2023-03-03	7.750	7.750	7.550	7.570	6.751	8,800
2023-03-02	7.500	7.590	7.400	7.490	6.680	28,800
2023-03-01	7.600	7.600	7.550	7.575	6.756	8,800
2023-02-28	7.500	7.600	7.500	7.550	6.734	11,500
2023-02-27	7.450	7.600	7.405	7.450	6.644	24,800
2023-02-24	7.250	7.340	7.250	7.340	6.546	17,300
2023-02-23	7.220	7.310	7.200	7.300	6.511	6,700
2023-02-22	7.130	7.230	7.100	7.120	6.350	9,100
2023-02-21	7.460	7.460	7.100	7.150	6.377	11,200
2023-02-17	7.750	7.750	7.490	7.500	6.689	9,000
2023-02-16	7.850	7.900	7.770	7.800	6.872	14,600
2023-02-15	7.810	7.990	7.810	7.900	6.960	6,500
2023-02-14	8.190	8.190	7.520	7.840	6.907	32,100
2023-02-13	7.720	8.000	7.700	7.920	6.978	24,800
2023-02-10	7.500	7.850	7.500	7.690	6.775	15,500
2023-02-09	7.450	7.560	7.250	7.500	6.608	22,100
2023-02-08	7.500	7.500	7.310	7.400	6.519	14,800
2023-02-07	7.250	7.530	7.250	7.500	6.608	15,900
2023-02-06	7.250	7.260	7.200	7.250	6.387	20,000
2023-02-03	7.200	7.250	7.120	7.250	6.387	50,200
2023-02-02	7.250	7.250	7.150	7.250	6.387	24,200
2023-02-01	7.120	7.250	7.070	7.250	6.387	15,700
2023-01-31	7.060	7.200	7.000	7.180	6.326	5,200
2023-01-30	7.250	7.250	6.810	7.080	6.238	29,900
2023-01-27	7.200	7.250	7.150	7.250	6.387	5,300
2023-01-26	7.200	7.250	7.150	7.200	6.343	9,600
2023-01-25	7.240	7.240	7.240	7.240	6.378	0
2023-01-24	7.250	7.250	7.170	7.240	6.378	33,600
2023-01-23	7.240	7.240	7.170	7.170	6.317	3,000
2023-01-20	7.190	7.250	7.100	7.250	6.387	10,200
2023-01-19	7.220	7.220	7.030	7.150	6.299	10,000
2023-01-18	7.160	7.190	7.060	7.130	6.282	3,600
2023-01-17	7.220	7.290	7.130	7.130	6.282	15,200
2023-01-16	7.250	7.250	7.180	7.180	6.326	7,100
2023-01-13	7.240	7.250	7.200	7.220	6.361	3,800
2023-01-12	7.200	7.250	7.160	7.200	6.343	6,800
2023-01-11	7.250	7.250	7.150	7.150	6.299	4,400
2023-01-10	7.250	7.250	7.200	7.200	6.343	6,000
2023-01-09	7.240	7.250	7.090	7.220	6.361	19,200
2023-01-06	7.190	7.200	6.690	7.010	6.176	26,800
2023-01-05	7.350	7.350	7.150	7.150	6.299	8,500
2023-01-04	7.260	7.340	7.250	7.270	6.405	18,600
2023-01-03	7.350	7.380	7.250	7.250	6.387	8,900
2022-12-30	7.540	7.540	7.300	7.450	6.563	5,300
2022-12-29	7.160	7.590	7.150	7.530	6.634	7,100
2022-12-28	7.330	7.330	7.110	7.110	6.264	3,600
2022-12-23	7.250	7.310	6.990	7.250	6.387	8,600
2022-12-22	7.340	7.340	7.180	7.280	6.414	1,600

← NewerPage 16 of 21 · 1,256 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.