Propel Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	35.730	39.240	35.730	38.390	36.264	296,100
2024-11-15	35.500	35.850	35.040	35.670	33.694	164,000
2024-11-14	36.350	37.060	35.710	35.710	33.590	191,700
2024-11-13	36.730	37.990	36.180	36.350	34.192	176,000
2024-11-12	37.800	39.040	35.470	36.360	34.202	339,700
2024-11-11	40.220	40.220	37.000	38.180	35.914	297,400
2024-11-08	40.000	40.880	39.200	39.740	37.381	232,200
2024-11-07	35.000	40.080	34.500	39.660	37.306	360,700
2024-11-06	37.770	38.060	36.830	36.960	34.766	163,800
2024-11-05	35.510	36.800	35.510	36.780	34.597	86,200
2024-11-04	35.000	35.880	35.000	35.400	33.299	82,800
2024-11-01	36.580	36.900	35.180	35.350	33.252	98,800
2024-10-31	36.770	37.180	36.120	36.190	34.042	161,100
2024-10-30	35.310	36.800	34.460	36.750	34.569	225,600
2024-10-29	35.100	35.310	34.500	35.030	32.951	150,500
2024-10-28	33.650	35.140	33.500	34.800	32.734	215,300
2024-10-25	31.730	34.010	31.370	32.990	31.032	178,400
2024-10-24	31.430	32.430	31.130	31.540	29.668	114,400
2024-10-23	32.350	32.360	30.770	31.550	29.677	136,600
2024-10-22	33.000	33.000	32.110	32.310	30.392	87,800
2024-10-21	33.500	33.670	32.700	33.260	31.286	88,300
2024-10-18	33.830	34.240	33.650	33.840	31.831	40,600
2024-10-17	33.560	34.450	33.480	33.650	31.653	67,600
2024-10-16	32.910	34.000	32.750	33.520	31.530	73,100
2024-10-15	33.540	34.400	33.000	33.140	31.173	92,400
2024-10-11	32.210	33.650	32.210	33.450	31.465	153,300
2024-10-10	32.600	33.060	32.210	32.300	30.383	110,700
2024-10-09	30.800	33.060	30.410	32.570	30.637	198,300
2024-10-08	30.940	31.080	29.940	30.420	28.614	133,900
2024-10-07	31.530	31.770	30.000	30.500	28.690	207,300
2024-10-04	30.000	31.560	29.770	31.540	29.668	330,800
2024-10-03	28.370	29.300	28.300	29.260	27.523	439,300
2024-10-02	28.200	29.180	28.000	28.370	26.686	166,200
2024-10-01	28.440	28.630	27.710	28.240	26.564	185,000
2024-09-30	28.000	28.570	27.780	28.430	26.743	281,000
2024-09-27	28.500	28.690	27.560	27.910	26.253	655,700
2024-09-26	30.830	31.700	30.770	31.050	29.207	48,600
2024-09-25	31.360	31.530	30.595	30.730	28.906	98,800
2024-09-24	31.630	31.740	31.150	31.270	29.414	66,200
2024-09-23	31.810	32.550	31.200	31.350	29.489	156,000
2024-09-20	30.150	31.890	30.120	31.810	29.922	156,400
2024-09-19	28.950	30.450	28.790	30.150	28.360	135,000
2024-09-18	28.180	29.100	27.870	28.290	26.611	77,200
2024-09-17	27.730	28.560	27.400	28.090	26.423	92,800
2024-09-16	27.170	27.920	26.900	27.270	25.651	38,400
2024-09-13	27.260	27.640	26.870	27.150	25.539	41,600
2024-09-12	27.600	27.840	27.100	27.260	25.642	49,500
2024-09-11	26.850	27.960	26.430	27.600	25.962	43,500
2024-09-10	27.360	27.360	26.340	27.100	25.491	53,500
2024-09-09	26.160	27.440	26.160	27.290	25.670	46,500
2024-09-06	27.400	27.500	25.490	26.090	24.541	144,300
2024-09-05	28.600	28.680	27.070	27.380	25.755	48,400
2024-09-04	27.880	29.000	27.600	28.540	26.846	60,800
2024-09-03	29.990	29.990	27.250	27.800	26.150	176,100
2024-08-30	29.500	30.200	29.400	30.130	28.342	82,900
2024-08-29	28.980	29.890	28.930	29.630	27.871	110,400
2024-08-28	29.020	29.130	28.170	28.830	27.119	121,900
2024-08-27	27.590	28.940	27.590	28.830	27.119	71,500
2024-08-26	27.750	28.050	27.300	27.910	26.253	89,400
2024-08-23	27.030	27.500	26.530	27.500	25.868	98,500

← NewerPage 9 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.