Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.840	9.840	9.450	9.740	8.294	8,900
2022-04-04	9.160	9.640	9.140	9.640	8.209	11,700
2022-04-01	9.200	9.200	9.100	9.190	7.826	10,500
2022-03-31	9.000	9.200	9.000	9.200	7.834	11,400
2022-03-30	9.150	9.155	9.000	9.050	7.707	5,900
2022-03-29	9.020	9.200	8.970	9.150	7.792	33,100
2022-03-28	8.960	9.000	8.960	8.990	7.656	14,000
2022-03-25	9.290	9.360	8.960	9.000	7.664	5,900
2022-03-24	9.000	9.050	8.960	9.000	7.664	31,900
2022-03-23	9.050	9.050	8.950	8.980	7.647	7,000
2022-03-22	9.080	9.090	8.930	8.970	7.639	17,600
2022-03-21	9.300	9.300	8.900	9.070	7.724	43,700
2022-03-18	9.370	9.700	9.300	9.390	7.996	13,000
2022-03-17	9.050	9.390	9.000	9.360	7.971	11,500
2022-03-16	9.060	9.060	8.740	9.000	7.664	17,800
2022-03-15	9.000	9.000	8.860	8.920	7.596	5,200
2022-03-14	9.030	9.030	8.900	9.000	7.664	5,300
2022-03-11	8.990	9.000	8.900	8.910	7.588	9,400
2022-03-10	9.460	9.460	8.860	8.890	7.571	10,400
2022-03-09	9.160	9.340	8.940	9.320	7.937	13,100
2022-03-08	8.900	9.100	8.800	9.040	7.698	16,000
2022-03-07	9.360	9.360	8.760	8.890	7.571	38,100
2022-03-04	9.330	9.410	9.240	9.400	8.005	6,800
2022-03-03	9.470	9.600	9.200	9.200	7.834	46,200
2022-03-02	9.910	9.910	9.120	9.450	8.047	60,500
2022-03-01	8.520	9.590	8.510	9.300	7.920	64,100
2022-02-28	9.170	9.170	8.350	8.660	7.375	10,200
2022-02-25	8.900	9.150	8.750	8.750	7.451	17,800
2022-02-24	8.650	9.230	8.250	8.920	7.596	20,000
2022-02-23	8.750	9.000	8.370	8.700	7.409	17,800
2022-02-22	9.660	9.660	8.770	9.000	7.664	21,700
2022-02-18	9.360	9.360	9.140	9.190	7.826	22,400
2022-02-17	9.690	9.750	9.300	9.300	7.920	10,100
2022-02-16	9.830	9.830	9.380	9.410	8.013	31,700
2022-02-15	9.900	9.900	9.550	9.890	8.341	16,300
2022-02-14	9.910	9.990	9.750	9.760	8.232	8,300
2022-02-11	10.500	10.500	9.900	9.900	8.350	13,200
2022-02-10	10.530	10.920	10.150	10.500	8.856	77,700
2022-02-09	9.900	10.750	9.750	9.990	8.426	34,200
2022-02-08	9.920	9.920	9.700	9.750	8.223	29,700
2022-02-07	9.850	10.000	9.800	10.000	8.434	28,100
2022-02-04	9.790	9.850	9.680	9.800	8.265	31,900
2022-02-03	10.150	10.180	9.700	9.750	8.223	54,900
2022-02-02	10.770	10.770	9.850	9.940	8.383	21,500
2022-02-01	10.960	11.170	10.590	10.790	9.100	6,300
2022-01-31	10.800	10.870	10.500	10.860	9.159	12,200
2022-01-28	10.770	10.770	10.310	10.730	9.050	18,700
2022-01-27	11.200	11.200	10.800	10.800	9.109	7,200
2022-01-26	11.220	11.470	11.140	11.140	9.395	11,300
2022-01-25	11.150	11.410	10.810	11.000	9.277	10,600
2022-01-24	11.590	11.590	10.340	11.140	9.395	29,600
2022-01-21	12.270	12.310	11.600	11.600	9.783	47,500
2022-01-20	12.250	12.530	12.180	12.270	10.348	60,000
2022-01-19	12.000	12.330	11.995	12.220	10.306	38,800
2022-01-18	12.000	12.190	11.990	12.000	10.121	46,000
2022-01-17	12.150	12.230	11.990	11.990	10.112	13,800
2022-01-14	11.510	12.150	11.180	11.990	10.112	34,500
2022-01-13	12.000	12.120	11.460	11.760	9.918	59,500
2022-01-12	11.910	12.230	11.490	12.230	10.315	39,300
2022-01-11	11.860	11.990	11.680	11.760	9.918	2,800

← NewerPage 20 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.