Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	7.010	7.300	7.000	7.000	6.102	9,900
2022-09-23	7.270	7.270	6.990	7.210	6.285	9,700
2022-09-22	6.810	7.380	6.810	7.200	6.276	3,000
2022-09-21	7.150	7.400	6.990	7.090	6.180	1,900
2022-09-20	7.340	7.340	7.160	7.200	6.276	1,400
2022-09-19	7.320	7.400	7.320	7.400	6.451	1,200
2022-09-16	7.390	7.400	7.290	7.400	6.451	43,700
2022-09-15	7.300	7.400	7.300	7.400	6.451	1,100
2022-09-14	7.290	7.400	7.290	7.390	6.442	500
2022-09-13	7.390	7.400	7.180	7.380	6.433	3,600
2022-09-12	7.300	7.425	7.300	7.425	6.472	12,400
2022-09-09	7.400	7.400	7.300	7.300	6.363	3,200
2022-09-08	7.400	7.400	7.250	7.400	6.451	3,200
2022-09-07	7.400	7.400	7.350	7.350	6.407	18,700
2022-09-06	7.390	7.390	7.300	7.350	6.407	1,100
2022-09-02	7.050	7.500	7.050	7.400	6.451	3,000
2022-09-01	7.000	7.000	7.000	7.000	6.102	800
2022-08-31	7.200	7.250	7.200	7.250	6.320	1,500
2022-08-30	7.520	7.600	6.910	7.150	6.233	26,800
2022-08-29	7.620	7.620	7.350	7.480	6.520	4,500
2022-08-26	8.230	8.230	7.800	7.860	6.852	2,500
2022-08-25	8.460	8.490	8.210	8.250	7.192	2,400
2022-08-24	8.680	8.680	8.500	8.500	7.409	1,500
2022-08-23	8.720	8.720	8.210	8.350	7.279	1,800
2022-08-22	8.900	8.900	8.250	8.400	7.322	4,600
2022-08-19	8.660	8.740	8.450	8.500	7.409	6,400
2022-08-18	8.750	9.000	8.530	8.610	7.505	14,900
2022-08-17	9.030	9.030	8.680	8.750	7.627	9,200
2022-08-16	8.800	9.200	8.800	9.070	7.824	5,900
2022-08-15	9.000	9.000	8.670	8.750	7.548	6,200
2022-08-12	9.150	9.150	8.950	9.040	7.798	4,400
2022-08-11	9.150	9.150	9.100	9.150	7.893	9,300
2022-08-10	9.070	9.390	8.900	9.160	7.901	16,300
2022-08-09	8.900	9.050	8.600	8.940	7.711	18,000
2022-08-08	8.520	8.690	8.520	8.690	7.496	3,800
2022-08-05	9.010	9.010	8.610	8.650	7.461	6,600
2022-08-04	8.710	8.720	8.310	8.460	7.297	8,600
2022-08-03	9.380	9.380	8.840	8.900	7.677	6,800
2022-08-02	8.110	8.400	7.800	8.400	7.246	8,000
2022-07-29	7.520	8.620	7.520	8.350	7.202	14,000
2022-07-28	7.270	7.470	7.250	7.470	6.443	6,300
2022-07-27	7.400	7.400	7.220	7.300	6.297	5,300
2022-07-26	7.450	7.450	7.130	7.400	6.383	17,700
2022-07-25	8.130	8.130	7.350	7.400	6.383	4,800
2022-07-22	7.720	7.900	7.460	7.460	6.435	6,800
2022-07-21	7.600	7.910	7.350	7.670	6.616	8,200
2022-07-20	6.700	7.540	6.690	7.540	6.504	6,900
2022-07-19	6.480	6.500	6.480	6.480	5.589	3,300
2022-07-18	6.300	6.730	6.300	6.430	5.546	1,300
2022-07-15	6.200	6.500	6.030	6.280	5.417	14,500
2022-07-14	6.300	6.300	6.200	6.200	5.348	700
2022-07-13	6.300	6.400	6.150	6.400	5.520	5,600
2022-07-12	6.400	6.400	6.350	6.400	5.520	9,100
2022-07-11	6.450	6.550	6.350	6.390	5.512	37,100
2022-07-08	6.430	6.750	6.430	6.440	5.555	2,400
2022-07-07	6.340	6.520	6.340	6.370	5.495	1,700
2022-07-06	6.520	6.550	6.400	6.400	5.520	3,300
2022-07-05	6.500	6.540	6.430	6.450	5.564	4,800
2022-07-04	6.400	6.750	6.400	6.500	5.607	4,300
2022-06-30	6.390	6.600	6.340	6.340	5.469	1,800

← NewerPage 18 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.