Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.500	12.500	11.470	11.990	10.112	19,200
2022-01-07	12.500	12.890	12.360	12.400	10.458	19,700
2022-01-06	12.880	12.880	12.410	12.700	10.711	22,900
2022-01-05	13.210	13.210	12.560	12.560	10.593	16,000
2022-01-04	13.350	13.430	13.170	13.170	11.107	6,800
2021-12-31	13.560	13.770	13.400	13.630	11.495	8,100
2021-12-30	13.270	13.500	13.170	13.500	11.386	5,600
2021-12-29	13.000	13.610	12.990	13.300	11.217	114,200
2021-12-24	12.850	13.000	12.730	13.000	10.964	4,100
2021-12-23	12.390	12.850	12.050	12.840	10.829	116,500
2021-12-22	12.790	12.790	12.290	12.340	10.407	35,000
2021-12-21	12.510	12.655	12.350	12.350	10.416	5,400
2021-12-20	13.180	13.180	12.340	12.500	10.542	27,300
2021-12-17	13.500	13.550	12.650	12.650	10.669	18,400
2021-12-16	13.460	13.750	13.000	13.550	11.428	28,700
2021-12-15	12.500	13.450	12.400	13.450	11.344	34,700
2021-12-14	12.900	13.220	11.990	12.800	10.795	46,000
2021-12-13	13.680	13.680	12.930	13.100	11.048	25,600
2021-12-10	13.750	13.800	13.500	13.500	11.386	31,900
2021-12-09	13.650	13.800	13.550	13.800	11.639	12,300
2021-12-08	13.920	13.920	13.510	13.530	11.411	11,000
2021-12-07	13.850	13.940	13.600	13.930	11.748	18,200
2021-12-06	13.850	14.000	13.600	13.760	11.605	9,800
2021-12-03	13.700	13.850	13.520	13.850	11.681	25,200
2021-12-02	13.860	13.860	13.620	13.810	11.647	5,300
2021-12-01	13.900	13.900	13.700	13.750	11.597	9,000
2021-11-30	13.960	14.000	13.310	13.580	11.453	32,500
2021-11-29	13.500	14.020	13.300	13.900	11.723	14,800
2021-11-26	13.750	13.750	13.160	13.400	11.301	67,100
2021-11-25	13.000	14.010	12.940	13.880	11.706	23,500
2021-11-24	13.000	13.000	12.430	13.000	10.964	49,300
2021-11-23	12.500	13.000	12.250	12.750	10.753	22,700
2021-11-22	13.010	13.010	12.000	12.600	10.627	41,100
2021-11-19	13.130	13.300	12.900	13.100	11.048	13,700
2021-11-18	13.500	13.500	13.250	13.250	11.095	8,700
2021-11-17	13.450	13.590	13.430	13.500	11.304	6,600
2021-11-16	13.810	13.810	13.200	13.500	11.304	68,900
2021-11-15	14.150	14.160	13.550	13.810	11.564	74,700
2021-11-12	14.500	14.790	13.900	14.350	12.016	36,200
2021-11-11	13.210	14.200	13.210	14.100	11.807	69,100
2021-11-10	13.000	14.000	12.800	13.200	11.053	83,900
2021-11-09	10.900	12.600	10.900	12.600	10.551	104,300
2021-11-08	10.950	11.000	10.750	10.800	9.043	27,400
2021-11-05	11.000	11.000	10.800	10.900	9.127	57,600
2021-11-04	11.000	11.000	10.850	10.850	9.085	70,400
2021-11-03	10.900	11.000	10.750	10.910	9.135	40,400
2021-11-02	10.900	11.000	10.740	10.830	9.068	67,700
2021-11-01	11.000	11.000	10.750	10.780	9.027	27,000
2021-10-29	11.100	11.100	10.750	11.100	9.295	60,800
2021-10-28	11.150	11.150	10.750	11.100	9.295	64,000
2021-10-27	10.740	11.100	10.630	11.100	9.295	161,500
2021-10-26	10.610	11.190	10.410	10.790	9.035	174,900
2021-10-25	10.750	10.750	10.510	10.690	8.951	56,000
2021-10-22	10.330	10.610	10.020	10.610	8.884	56,000
2021-10-21	10.490	10.730	10.200	10.250	8.583	157,700

← NewerPage 21 of 21 · 1,255 trading days

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.