Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.200	38.110	36.180	36.390	34.374	213,800
2025-02-12	37.100	38.700	36.665	36.780	34.743	179,000
2025-02-11	37.600	37.780	37.020	37.070	35.017	101,700
2025-02-10	37.480	38.750	37.000	38.030	35.924	156,500
2025-02-07	37.410	37.910	37.180	37.440	35.366	97,100
2025-02-06	37.760	38.000	36.950	37.250	35.187	78,100
2025-02-05	38.070	38.400	36.900	37.410	35.338	183,000
2025-02-04	37.400	39.330	37.060	38.510	36.377	126,100
2025-02-03	35.000	38.380	34.590	37.250	35.187	229,100
2025-01-31	40.480	40.590	38.100	38.540	36.405	224,300
2025-01-30	40.900	41.560	40.570	40.630	38.380	96,900
2025-01-29	41.800	42.000	40.070	40.440	38.200	190,100
2025-01-28	38.900	41.820	38.900	41.550	39.249	176,700
2025-01-27	41.040	41.040	38.240	38.960	36.802	317,700
2025-01-24	40.550	43.360	40.550	42.230	39.891	226,300
2025-01-23	36.820	40.610	36.700	40.590	38.342	271,400
2025-01-22	36.170	37.430	36.170	36.940	34.894	126,800
2025-01-21	36.160	36.500	35.770	36.170	34.167	89,700
2025-01-20	35.480	36.590	35.480	36.590	34.563	78,900
2025-01-17	34.660	35.530	34.340	35.460	33.496	107,100
2025-01-16	34.920	34.920	34.400	34.470	32.561	86,200
2025-01-15	35.040	35.150	34.140	34.970	33.033	121,500
2025-01-14	34.710	35.160	34.050	34.250	32.353	84,000
2025-01-13	34.840	35.200	33.840	34.310	32.410	136,500
2025-01-10	36.900	36.900	35.210	35.360	33.402	178,800
2025-01-09	37.380	38.030	36.960	37.240	35.177	57,300
2025-01-08	36.500	37.800	36.375	37.450	35.376	144,600
2025-01-07	37.360	37.360	36.230	36.590	34.563	116,400
2025-01-06	37.310	37.370	35.950	37.000	34.951	161,100
2025-01-03	36.710	36.980	35.920	36.900	34.856	142,400
2025-01-02	37.100	37.540	35.750	36.350	34.337	157,000
2024-12-31	36.310	37.040	36.010	36.790	34.752	97,500
2024-12-30	36.540	37.050	35.590	36.460	34.441	82,900
2024-12-27	37.360	37.380	36.120	36.850	34.809	89,100
2024-12-24	37.370	37.550	36.550	37.370	35.300	79,100
2024-12-23	36.000	37.370	35.790	36.570	34.544	101,900
2024-12-20	35.630	36.950	35.200	36.030	34.034	182,200
2024-12-19	34.830	36.170	34.040	35.900	33.912	181,300
2024-12-18	35.720	36.110	33.580	33.630	31.767	176,800
2024-12-17	37.000	37.010	35.250	35.990	33.997	131,900
2024-12-16	36.860	38.320	36.460	37.120	35.064	167,100
2024-12-13	37.330	37.330	36.510	36.870	34.828	130,000
2024-12-12	36.340	38.370	36.250	37.370	35.300	149,200
2024-12-11	36.050	36.680	35.350	36.500	34.478	70,000
2024-12-10	35.600	35.970	34.900	35.280	33.326	97,800
2024-12-09	36.510	37.000	34.980	35.560	33.590	152,000
2024-12-06	37.570	37.570	36.490	36.630	34.601	106,900
2024-12-05	37.440	37.640	36.920	37.570	35.489	80,500
2024-12-04	38.500	38.830	37.250	37.290	35.225	121,600
2024-12-03	36.410	38.430	36.210	38.110	35.999	214,900
2024-12-02	38.500	38.580	36.230	36.410	34.393	244,200
2024-11-29	38.600	39.150	38.150	38.530	36.396	182,600
2024-11-28	36.990	39.200	36.310	38.520	36.386	344,900
2024-11-27	37.100	37.460	36.360	36.930	34.885	121,400
2024-11-26	37.210	37.540	36.420	36.970	34.922	182,600
2024-11-25	39.470	39.930	37.260	37.310	35.244	726,500
2024-11-22	38.800	39.390	38.150	39.230	37.057	136,200
2024-11-21	39.240	39.560	38.830	38.950	36.793	103,000
2024-11-20	38.860	39.160	37.800	39.110	36.944	119,400
2024-11-19	38.160	39.550	38.160	38.810	36.660	175,200

← NewerPage 8 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.