Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.010	26.900	25.180	26.020	24.975	352,400
2025-10-31	25.080	25.580	24.900	25.520	24.495	187,000
2025-10-30	24.810	25.480	24.600	24.890	23.891	191,500
2025-10-29	25.810	25.950	24.560	24.770	23.775	244,700
2025-10-28	26.480	26.770	25.710	25.830	24.793	207,200
2025-10-27	27.020	27.500	25.770	26.190	25.138	361,900
2025-10-24	25.750	26.800	25.550	26.480	25.417	445,200
2025-10-23	24.030	25.060	24.030	24.980	23.977	238,600
2025-10-22	24.100	24.410	23.710	23.880	22.921	277,200
2025-10-21	24.590	24.710	23.870	24.140	23.171	172,800
2025-10-20	25.110	25.540	24.580	24.660	23.670	204,600
2025-10-17	25.850	25.950	24.540	24.820	23.823	237,100
2025-10-16	26.180	26.500	25.800	25.970	24.927	202,100
2025-10-15	26.020	26.600	25.750	25.840	24.802	255,000
2025-10-14	25.540	26.470	25.540	25.810	24.774	195,500
2025-10-10	26.530	26.850	25.350	25.460	24.438	368,900
2025-10-09	27.010	27.200	26.130	26.460	25.397	252,400
2025-10-08	26.610	27.710	26.480	27.080	25.993	269,900
2025-10-07	27.580	27.760	26.320	26.470	25.407	330,300
2025-10-06	27.650	28.150	27.350	27.520	26.415	219,000
2025-10-03	28.530	28.800	27.110	27.270	26.175	402,100
2025-10-02	29.290	29.300	28.120	28.440	27.298	294,200
2025-10-01	29.540	30.000	29.170	29.230	28.056	183,500
2025-09-30	30.480	30.480	29.165	29.380	28.200	318,200
2025-09-29	30.700	31.120	30.360	30.620	29.390	208,700
2025-09-26	31.000	31.380	30.220	30.250	29.035	283,700
2025-09-25	31.910	31.920	30.970	31.150	29.899	234,700
2025-09-24	32.130	32.330	31.800	32.000	30.715	128,900
2025-09-23	33.340	33.780	31.550	31.670	30.398	250,300
2025-09-22	35.000	35.280	33.140	33.450	32.107	235,500
2025-09-19	34.600	35.090	33.870	34.890	33.489	114,800
2025-09-18	33.960	34.470	33.620	34.340	32.961	124,600
2025-09-17	33.190	33.850	32.930	33.640	32.289	171,200
2025-09-16	32.560	33.300	32.120	33.090	31.761	116,600
2025-09-15	32.060	32.650	31.700	32.580	31.272	130,900
2025-09-12	33.480	33.800	31.680	31.800	30.523	182,300
2025-09-11	32.490	33.610	32.490	33.520	32.174	160,100
2025-09-10	32.500	33.670	32.460	32.580	31.272	140,400
2025-09-09	32.230	32.490	32.000	32.380	31.080	59,300
2025-09-08	32.390	32.760	32.160	32.370	31.070	83,000
2025-09-05	32.520	32.690	31.860	32.180	30.888	77,000
2025-09-04	31.780	32.470	31.780	32.350	31.051	73,700
2025-09-03	31.920	32.340	31.670	32.130	30.840	58,100
2025-09-02	31.900	32.000	31.500	31.850	30.571	51,700
2025-08-29	32.730	32.890	32.020	32.210	30.917	76,400
2025-08-28	32.500	33.060	32.420	32.930	31.608	98,700
2025-08-27	32.750	32.980	32.200	32.370	31.070	99,200
2025-08-26	32.510	32.760	32.440	32.760	31.257	89,800
2025-08-25	32.980	33.015	32.410	32.480	30.990	84,200
2025-08-22	32.310	33.010	32.120	32.760	31.257	102,900
2025-08-21	31.330	32.210	31.210	32.120	30.647	118,000
2025-08-20	32.000	32.130	30.800	31.380	29.941	194,100
2025-08-19	32.940	32.950	32.050	32.140	30.666	108,300
2025-08-18	32.660	32.830	32.140	32.780	31.276	77,500
2025-08-15	32.980	32.980	31.830	32.240	30.761	127,800
2025-08-14	33.120	33.250	32.220	32.620	31.124	235,900
2025-08-13	34.500	34.590	32.900	33.320	31.792	261,200
2025-08-12	34.270	34.810	34.080	34.360	32.784	144,000
2025-08-11	35.330	36.190	34.360	34.520	32.937	140,600
2025-08-08	36.980	36.980	35.060	36.010	34.358	154,200

← NewerPage 5 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.