Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33.410	33.850	32.480	33.250	31.556	187,700
2025-05-09	34.000	34.000	32.060	32.170	30.531	159,800
2025-05-08	33.000	34.510	32.060	34.030	32.297	372,800
2025-05-07	31.110	32.950	31.060	32.480	30.826	614,300
2025-05-06	30.210	30.210	29.010	29.570	28.064	315,700
2025-05-05	29.380	30.920	28.750	30.200	28.662	300,400
2025-05-02	27.990	30.050	27.990	29.240	27.751	222,000
2025-05-01	27.400	28.020	27.260	27.630	26.223	125,400
2025-04-30	26.860	27.050	25.920	27.020	25.644	95,800
2025-04-29	27.400	27.890	27.020	27.050	25.672	78,100
2025-04-28	27.500	27.980	26.990	27.510	26.109	159,400
2025-04-25	26.540	27.100	26.300	26.710	25.349	110,500
2025-04-24	25.460	27.030	25.460	26.740	25.378	133,200
2025-04-23	24.350	26.180	24.350	25.440	24.144	273,900
2025-04-22	23.520	24.050	23.390	23.640	22.436	120,300
2025-04-21	24.000	24.240	22.840	23.150	21.971	135,100
2025-04-17	23.780	24.520	23.780	24.240	23.005	112,900
2025-04-16	23.760	24.290	23.420	23.750	22.540	94,900
2025-04-15	23.970	24.570	23.820	23.960	22.740	115,000
2025-04-14	24.410	25.280	23.980	24.060	22.834	165,900
2025-04-11	23.170	23.620	22.500	23.530	22.331	200,200
2025-04-10	24.500	24.510	22.640	23.160	21.980	280,500
2025-04-09	21.270	24.760	21.270	24.490	23.243	419,600
2025-04-08	23.000	24.080	21.650	21.980	20.860	288,400
2025-04-07	21.390	23.330	20.990	22.590	21.439	287,300
2025-04-04	23.000	23.190	21.800	22.590	21.439	311,100
2025-04-03	25.000	25.180	23.630	23.900	22.683	340,700
2025-04-02	23.990	25.920	23.700	25.380	24.087	260,700
2025-04-01	23.250	24.670	22.880	24.230	22.996	161,000
2025-03-31	22.990	23.380	22.220	23.220	22.037	141,900
2025-03-28	23.000	23.990	22.380	23.110	21.933	216,900
2025-03-27	23.300	23.310	22.600	23.120	21.942	99,700
2025-03-26	23.850	23.970	23.080	23.340	22.151	151,300
2025-03-25	24.330	24.760	23.800	23.950	22.730	96,900
2025-03-24	24.010	24.870	24.010	24.220	22.986	146,500
2025-03-21	24.600	24.710	23.570	23.830	22.616	165,400
2025-03-20	23.800	25.050	23.550	24.600	23.347	205,800
2025-03-19	23.000	24.120	22.660	23.870	22.654	193,900
2025-03-18	23.300	23.300	22.550	23.150	21.971	192,800
2025-03-17	23.680	24.080	23.230	23.650	22.445	247,700
2025-03-14	22.620	23.870	22.610	23.660	22.455	405,200
2025-03-13	25.450	25.460	21.800	22.260	21.126	917,300
2025-03-12	25.230	25.850	25.000	25.610	24.305	276,200
2025-03-11	24.060	24.690	23.530	24.130	22.901	199,000
2025-03-10	25.000	25.080	23.940	24.400	23.157	242,900
2025-03-07	26.570	26.690	25.350	25.830	24.514	244,900
2025-03-06	27.010	27.750	26.340	26.450	25.103	247,500
2025-03-05	26.580	28.000	26.580	27.390	25.995	229,200
2025-03-04	26.950	26.950	25.100	26.250	24.913	442,100
2025-03-03	29.270	29.580	26.750	27.190	25.805	365,300
2025-02-28	28.800	29.220	26.890	29.040	27.561	591,400
2025-02-27	30.030	30.350	28.950	29.190	27.703	206,600
2025-02-26	29.350	30.005	29.230	29.660	28.149	171,900
2025-02-25	30.510	30.830	28.380	29.050	27.570	319,000
2025-02-24	31.290	31.700	29.740	30.490	28.937	306,400
2025-02-21	33.300	33.300	30.350	31.150	29.563	432,300
2025-02-20	34.670	34.760	32.920	33.290	31.594	208,300
2025-02-19	35.260	35.380	34.200	34.460	32.705	141,900
2025-02-18	35.830	36.150	34.880	35.200	33.250	174,700
2025-02-14	36.440	36.760	35.230	35.760	33.779	204,200

← NewerPage 7 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.