Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.310	37.330	34.880	36.620	34.940	302,800
2025-08-06	35.910	36.060	34.960	35.710	34.072	104,800
2025-08-05	34.690	36.010	34.680	35.950	34.301	109,900
2025-08-01	35.390	35.390	33.830	34.650	33.061	148,000
2025-07-31	36.280	36.600	35.860	35.980	34.330	78,100
2025-07-30	36.910	36.910	35.530	35.980	34.330	78,400
2025-07-29	36.650	37.380	36.300	36.740	35.055	76,200
2025-07-28	36.980	36.980	36.170	36.660	34.978	58,100
2025-07-25	36.530	36.695	36.100	36.340	34.673	61,100
2025-07-24	36.240	36.780	36.150	36.400	34.730	54,400
2025-07-23	36.590	36.730	36.030	36.260	34.597	87,700
2025-07-22	36.340	36.440	35.700	36.170	34.511	92,300
2025-07-21	36.200	37.420	35.610	36.590	34.912	139,400
2025-07-18	36.550	36.820	35.670	35.790	34.148	92,700
2025-07-17	36.890	37.100	36.460	36.640	34.959	132,000
2025-07-16	36.490	36.840	35.630	36.450	34.778	133,500
2025-07-15	37.220	37.600	36.120	36.120	34.463	80,500
2025-07-14	36.210	37.270	36.210	37.210	35.503	77,200
2025-07-11	37.810	37.810	36.250	36.290	34.625	151,600
2025-07-10	38.130	38.650	37.600	38.150	36.400	77,500
2025-07-09	38.280	38.280	37.460	37.850	36.114	78,400
2025-07-08	38.500	38.780	37.510	38.100	36.352	88,800
2025-07-07	38.030	38.460	37.490	38.300	36.543	84,600
2025-07-04	38.760	38.760	37.800	37.870	36.133	94,100
2025-07-03	38.830	39.150	38.010	38.770	36.992	68,900
2025-07-02	38.120	39.140	37.820	38.810	37.030	161,600
2025-06-30	37.500	38.200	36.850	37.840	36.104	156,500
2025-06-27	38.680	39.000	36.450	37.490	35.770	226,600
2025-06-26	38.000	38.950	37.510	38.760	36.982	136,900
2025-06-25	37.590	37.750	36.920	37.660	35.933	146,100
2025-06-24	35.840	37.130	35.840	36.830	35.141	154,400
2025-06-23	35.740	36.120	34.890	35.760	34.120	141,900
2025-06-20	34.180	36.150	34.170	35.900	34.253	201,600
2025-06-19	34.540	35.470	34.460	34.950	33.347	77,200
2025-06-18	33.960	34.660	33.720	34.450	32.870	93,600
2025-06-17	33.730	34.120	33.320	33.510	31.973	72,900
2025-06-16	33.600	34.790	33.600	33.920	32.364	100,700
2025-06-13	33.050	33.530	32.610	33.070	31.553	141,200
2025-06-12	33.760	33.760	32.900	33.170	31.649	100,700
2025-06-11	33.830	34.500	33.730	33.770	32.221	124,800
2025-06-10	33.260	33.900	33.160	33.750	32.202	124,200
2025-06-09	33.900	33.900	33.075	33.200	31.677	88,100
2025-06-06	33.320	34.000	32.360	33.840	32.288	197,900
2025-06-05	33.310	33.410	32.750	33.040	31.524	108,700
2025-06-04	32.740	33.590	32.690	33.060	31.544	101,100
2025-06-03	31.900	32.750	31.810	32.680	31.181	79,300
2025-06-02	31.840	32.200	31.210	31.700	30.246	59,100
2025-05-30	31.750	32.480	31.510	32.210	30.733	146,500
2025-05-29	33.000	33.100	31.790	31.810	30.351	92,900
2025-05-28	32.250	32.890	31.500	32.530	31.038	77,900
2025-05-27	32.220	32.750	31.680	31.730	30.275	71,600
2025-05-26	31.800	31.950	31.550	31.900	30.437	57,100
2025-05-23	31.500	31.960	31.410	31.670	30.217	88,000
2025-05-22	31.220	32.160	30.630	31.780	30.322	136,300
2025-05-21	31.460	32.200	31.100	31.280	29.845	120,500
2025-05-20	32.660	32.660	31.380	31.600	30.151	181,900
2025-05-16	33.210	33.800	32.790	32.790	31.286	141,300
2025-05-15	33.820	33.940	33.000	33.400	31.868	117,900
2025-05-14	33.890	34.740	33.770	33.880	32.154	146,800
2025-05-13	33.440	34.200	32.750	33.930	32.202	150,700

← NewerPage 6 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.