Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.210	6.500	6.200	6.450	5.564	5,200
2022-06-28	6.340	6.400	6.330	6.350	5.477	2,000
2022-06-27	6.500	6.500	6.280	6.280	5.417	1,700
2022-06-24	6.490	6.510	6.470	6.500	5.607	13,700
2022-06-23	6.500	6.500	6.450	6.450	5.564	5,200
2022-06-22	6.500	6.500	6.500	6.500	5.607	1,300
2022-06-21	6.500	6.500	6.380	6.460	5.572	4,200
2022-06-20	6.880	6.880	6.140	6.500	5.607	10,500
2022-06-17	6.470	6.990	6.440	6.600	5.693	10,400
2022-06-16	7.010	7.010	6.590	6.590	5.684	18,900
2022-06-15	7.050	7.120	7.050	7.050	6.081	1,600
2022-06-14	7.400	7.400	7.000	7.000	6.038	5,000
2022-06-13	7.640	7.650	7.300	7.410	6.392	2,100
2022-06-10	7.990	7.990	7.690	7.780	6.711	8,700
2022-06-09	7.440	7.640	7.000	7.640	6.590	17,400
2022-06-08	7.490	7.500	7.410	7.480	6.452	5,600
2022-06-07	7.620	7.650	7.470	7.500	6.469	2,700
2022-06-06	7.670	7.760	7.670	7.670	6.616	6,000
2022-06-03	7.710	7.940	7.710	7.910	6.823	4,900
2022-06-02	7.550	7.770	7.550	7.770	6.702	2,000
2022-06-01	8.000	8.000	7.540	7.600	6.556	13,700
2022-05-31	7.720	8.000	7.720	8.000	6.901	2,400
2022-05-30	7.760	7.800	7.750	7.780	6.711	3,200
2022-05-27	8.000	8.000	7.750	7.800	6.728	3,400
2022-05-26	7.620	7.920	7.600	7.660	6.607	4,600
2022-05-25	7.950	7.950	7.450	7.450	6.426	12,700
2022-05-24	8.120	8.250	7.650	7.800	6.728	7,600
2022-05-20	7.970	8.360	7.580	7.760	6.694	26,700
2022-05-19	7.390	7.880	7.390	7.880	6.797	9,900
2022-05-18	7.470	7.470	7.210	7.210	6.219	500
2022-05-17	7.130	7.450	7.120	7.450	6.344	4,400
2022-05-16	7.630	7.630	7.110	7.250	6.174	2,100
2022-05-13	7.550	7.740	6.950	7.300	6.217	19,200
2022-05-12	7.550	7.650	7.050	7.170	6.106	15,900
2022-05-11	7.890	7.890	7.510	7.590	6.463	10,500
2022-05-10	8.000	8.200	7.500	7.500	6.387	6,600
2022-05-09	8.020	8.020	7.670	7.970	6.787	10,000
2022-05-06	8.140	8.250	8.020	8.020	6.830	1,900
2022-05-05	8.110	8.300	8.110	8.260	7.034	2,700
2022-05-04	8.270	8.270	8.130	8.130	6.923	3,000
2022-05-03	8.080	8.200	8.020	8.150	6.940	8,800
2022-05-02	8.200	8.220	8.010	8.010	6.821	1,600
2022-04-29	7.840	8.230	7.760	8.230	7.008	2,400
2022-04-28	7.700	7.700	7.600	7.650	6.515	6,300
2022-04-27	7.790	7.970	7.700	7.700	6.557	8,000
2022-04-26	7.900	7.900	7.550	7.550	6.429	9,200
2022-04-25	7.920	7.920	7.710	7.900	6.727	15,600
2022-04-22	8.490	8.490	7.850	7.920	6.744	16,900
2022-04-21	8.830	8.830	8.500	8.500	7.238	11,200
2022-04-20	8.700	9.170	8.700	8.830	7.519	10,000
2022-04-19	8.690	8.700	8.500	8.600	7.324	3,200
2022-04-18	8.960	8.960	8.740	8.800	7.494	12,100
2022-04-14	9.070	9.070	8.780	8.820	7.511	9,200
2022-04-13	9.010	9.010	8.860	8.950	7.622	24,300
2022-04-12	9.150	9.150	8.935	9.000	7.664	5,100
2022-04-11	9.470	9.470	9.120	9.170	7.809	12,400
2022-04-08	9.490	9.540	9.400	9.510	8.098	4,500
2022-04-07	9.600	9.600	9.050	9.500	8.090	41,500
2022-04-06	9.500	9.600	9.500	9.600	8.175	300
2022-04-05	9.840	9.840	9.450	9.740	8.294	8,900

← NewerPage 19 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.