Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	24.400	24.410	23.550	24.100	23.357	198,100
2026-01-28	24.480	24.480	23.880	24.300	23.551	122,200
2026-01-27	24.010	24.480	23.760	24.320	23.570	150,200
2026-01-26	23.980	24.100	23.500	24.000	23.260	146,400
2026-01-23	24.300	24.330	23.640	23.970	23.231	145,400
2026-01-22	24.500	24.760	24.110	24.320	23.570	185,800
2026-01-21	23.390	24.470	23.370	24.180	23.435	273,800
2026-01-20	23.880	23.900	23.035	23.420	22.698	192,800
2026-01-19	23.680	24.275	23.080	24.170	23.425	233,700
2026-01-16	23.230	23.830	23.090	23.800	23.067	198,300
2026-01-15	22.730	23.580	22.640	23.250	22.533	205,800
2026-01-14	22.940	23.160	22.630	22.720	22.020	229,500
2026-01-13	23.760	23.800	22.860	22.980	22.272	351,900
2026-01-12	24.150	24.150	23.230	23.730	22.999	373,100
2026-01-09	24.150	24.440	23.890	24.250	23.503	174,900
2026-01-08	24.000	24.120	23.650	23.920	23.183	181,600
2026-01-07	24.600	24.600	23.610	23.990	23.251	249,400
2026-01-06	24.030	24.800	23.850	24.580	23.822	206,600
2026-01-05	24.310	24.700	23.810	24.000	23.260	157,900
2026-01-02	25.090	25.500	24.090	24.440	23.687	276,300
2025-12-31	24.850	25.100	24.750	24.950	24.181	85,500
2025-12-30	25.350	25.350	24.700	24.740	23.978	126,200
2025-12-29	25.050	25.600	25.050	25.140	24.365	78,200
2025-12-24	24.880	25.380	24.560	25.240	24.462	66,900
2025-12-23	24.850	25.060	24.790	24.880	24.113	149,000
2025-12-22	25.690	26.260	24.810	24.880	24.113	299,700
2025-12-19	25.030	25.620	25.010	25.600	24.811	264,700
2025-12-18	24.800	25.390	24.650	24.910	24.142	164,800
2025-12-17	24.750	25.230	24.450	24.580	23.822	132,700
2025-12-16	24.080	24.950	24.080	24.680	23.919	130,400
2025-12-15	24.480	24.650	23.570	24.080	23.338	204,700
2025-12-12	25.390	25.440	24.340	24.510	23.755	286,300
2025-12-11	25.210	25.650	24.780	25.380	24.598	131,600
2025-12-10	24.590	25.600	24.590	25.410	24.627	234,100
2025-12-09	25.490	25.500	24.620	24.620	23.861	288,000
2025-12-08	26.100	26.250	25.400	25.490	24.704	239,700
2025-12-05	26.550	26.600	25.780	25.940	25.141	253,000
2025-12-04	27.060	27.870	26.570	26.600	25.780	420,100
2025-12-03	25.070	27.720	24.730	26.700	25.877	684,400
2025-12-02	24.140	25.760	23.530	24.950	24.181	510,900
2025-12-01	24.830	24.850	23.730	23.730	22.999	192,400
2025-11-28	25.330	25.380	24.540	25.110	24.336	204,700
2025-11-27	24.750	25.490	24.440	25.390	24.608	238,300
2025-11-26	22.900	24.810	22.900	24.670	23.910	523,800
2025-11-25	21.990	22.840	21.710	22.750	22.049	250,600
2025-11-24	21.500	21.970	21.460	21.780	21.109	284,700
2025-11-21	20.290	21.450	20.200	21.390	20.731	345,200
2025-11-20	20.840	21.040	20.000	20.070	19.451	340,300
2025-11-19	20.750	20.825	20.350	20.530	19.897	154,300
2025-11-18	20.380	20.930	20.270	20.790	20.149	230,900
2025-11-17	21.540	21.770	20.650	20.650	20.014	281,000
2025-11-14	21.390	21.930	21.240	21.730	21.060	166,400
2025-11-13	22.400	22.525	21.690	21.800	20.925	241,400
2025-11-12	21.720	22.700	21.720	22.330	21.433	286,200
2025-11-11	22.000	22.080	21.350	21.430	20.569	245,500
2025-11-10	21.450	22.340	21.450	22.140	21.251	312,500
2025-11-07	21.560	21.790	21.010	21.280	20.426	384,100
2025-11-06	22.000	22.500	21.060	21.680	20.809	609,400
2025-11-05	23.900	23.910	21.020	21.750	20.877	1,466,800
2025-11-04	25.990	25.990	25.070	25.320	24.303	182,500

← NewerPage 4 of 21 · 1,254 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.