Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.010	7.300	7.000	7.050	6.211	14,200
2022-12-19	7.250	7.420	7.170	7.170	6.317	20,200
2022-12-16	8.000	8.010	7.390	7.400	6.519	40,300
2022-12-15	8.500	8.500	7.830	8.060	7.101	11,200
2022-12-14	9.110	9.240	8.510	8.510	7.497	6,300
2022-12-13	9.040	9.170	9.040	9.170	8.079	1,100
2022-12-12	9.100	9.100	8.760	8.800	7.753	4,400
2022-12-09	9.110	9.150	9.110	9.150	8.061	300
2022-12-08	9.120	9.150	9.100	9.150	8.061	400
2022-12-07	9.150	9.150	9.020	9.070	7.991	3,700
2022-12-06	9.300	9.480	9.200	9.200	8.105	6,100
2022-12-05	9.160	9.330	9.160	9.330	8.220	3,800
2022-12-02	9.620	9.620	9.010	9.160	8.070	12,600
2022-12-01	9.850	9.850	9.400	9.810	8.643	12,200
2022-11-30	9.550	9.880	9.430	9.750	8.590	11,400
2022-11-29	9.610	9.650	9.500	9.550	8.414	7,700
2022-11-28	9.990	9.990	9.510	9.510	8.378	9,100
2022-11-25	9.400	10.000	9.400	9.740	8.581	18,900
2022-11-24	9.300	9.370	9.300	9.370	8.255	7,700
2022-11-23	9.250	9.350	9.150	9.250	8.149	10,000
2022-11-22	9.150	9.360	9.150	9.250	8.149	14,800
2022-11-21	8.660	9.180	8.660	9.100	8.017	2,600
2022-11-18	8.750	8.750	8.590	8.600	7.577	13,400
2022-11-17	9.000	9.050	8.670	8.820	7.770	15,000
2022-11-16	8.850	9.150	8.780	8.960	7.894	5,400
2022-11-15	8.820	9.200	8.820	9.000	7.845	44,000
2022-11-14	8.760	8.850	8.360	8.800	7.671	14,000
2022-11-11	8.800	9.070	8.500	8.800	7.671	6,700
2022-11-10	8.740	9.190	8.310	8.540	7.444	12,500
2022-11-09	8.200	8.210	8.070	8.120	7.078	25,000
2022-11-08	8.250	8.320	8.220	8.220	7.165	2,400
2022-11-07	8.230	8.300	8.200	8.200	7.148	3,000
2022-11-04	8.250	8.270	8.200	8.250	7.192	1,500
2022-11-03	8.140	8.250	8.140	8.250	7.192	9,800
2022-11-02	8.250	8.250	8.150	8.240	7.183	4,200
2022-11-01	8.140	8.230	8.135	8.230	7.174	2,900
2022-10-31	8.380	8.380	8.150	8.150	7.104	2,000
2022-10-28	8.180	8.400	8.180	8.200	7.148	3,500
2022-10-27	8.240	8.470	8.210	8.270	7.209	1,000
2022-10-26	8.500	8.500	8.310	8.430	7.348	1,300
2022-10-25	8.010	8.500	8.010	8.500	7.409	3,500
2022-10-24	8.500	8.710	8.060	8.060	7.026	12,300
2022-10-21	7.480	8.450	7.480	8.340	7.270	14,800
2022-10-20	7.480	7.480	7.130	7.370	6.424	6,500
2022-10-19	7.700	7.700	7.120	7.240	6.311	10,100
2022-10-18	7.720	7.800	7.500	7.500	6.538	7,800
2022-10-17	6.740	7.200	6.630	7.200	6.276	8,500
2022-10-14	6.670	6.810	6.670	6.690	5.832	1,800
2022-10-13	6.550	6.810	6.550	6.800	5.928	25,800
2022-10-12	6.750	6.800	6.700	6.700	5.840	1,400
2022-10-11	6.850	6.930	6.750	6.930	6.041	10,500
2022-10-07	7.000	7.000	6.460	6.770	5.901	96,500
2022-10-06	7.240	7.240	7.010	7.010	6.111	3,000
2022-10-05	7.190	7.190	7.100	7.170	6.250	54,500
2022-10-04	7.270	7.380	7.270	7.280	6.346	7,700
2022-10-03	6.940	7.330	6.910	7.200	6.276	58,900
2022-09-30	7.000	7.120	7.000	7.000	6.102	7,400
2022-09-29	7.030	7.030	6.890	7.020	6.119	7,400
2022-09-28	6.980	7.000	6.900	7.000	6.102	6,700
2022-09-27	7.000	7.240	7.000	7.000	6.102	8,700

← NewerPage 17 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.