Propel Holdings Inc. (TSX:PRL)
Canada
· Delayed Price · Currency is CAD 33.25
+1.08 (3.36%)
May 12, 2025, 4:00 PM EDT
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.41 | 33.85 | 32.48 | 33.25 | 33.25 | 3.36% | 187,682 |
| May 9, 2025 | 34.00 | 34.00 | 32.06 | 32.17 | 32.17 | -5.47% | 160,032 |
| May 8, 2025 | 33.00 | 34.51 | 32.06 | 34.03 | 34.03 | 4.77% | 372,800 |
| May 7, 2025 | 31.11 | 32.95 | 31.06 | 32.48 | 32.48 | 9.84% | 614,335 |
| May 6, 2025 | 30.21 | 30.21 | 29.01 | 29.57 | 29.57 | -2.09% | 315,717 |
| May 5, 2025 | 29.38 | 30.92 | 28.75 | 30.20 | 30.20 | 3.28% | 300,400 |
| May 2, 2025 | 27.99 | 30.05 | 27.99 | 29.24 | 29.24 | 5.83% | 222,000 |
| May 1, 2025 | 27.40 | 28.02 | 27.26 | 27.63 | 27.63 | 2.26% | 125,432 |
| Apr 30, 2025 | 26.86 | 27.05 | 25.92 | 27.02 | 27.02 | -0.11% | 95,804 |
| Apr 29, 2025 | 27.40 | 27.89 | 27.02 | 27.05 | 27.05 | -1.67% | 78,134 |
| Apr 28, 2025 | 27.50 | 27.98 | 26.99 | 27.51 | 27.51 | 3.00% | 159,429 |
| Apr 25, 2025 | 26.54 | 27.10 | 26.30 | 26.71 | 26.71 | -0.11% | 110,533 |
| Apr 24, 2025 | 25.46 | 27.03 | 25.46 | 26.74 | 26.74 | 5.11% | 133,200 |
| Apr 23, 2025 | 24.35 | 26.18 | 24.35 | 25.44 | 25.44 | 7.61% | 273,900 |
| Apr 22, 2025 | 23.52 | 24.05 | 23.39 | 23.64 | 23.64 | 2.12% | 120,300 |
| Apr 21, 2025 | 24.00 | 24.24 | 22.84 | 23.15 | 23.15 | -4.50% | 135,100 |
| Apr 17, 2025 | 23.78 | 24.52 | 23.78 | 24.24 | 24.24 | 2.06% | 112,940 |
| Apr 16, 2025 | 23.76 | 24.29 | 23.42 | 23.75 | 23.75 | -0.88% | 95,106 |
| Apr 15, 2025 | 23.97 | 24.57 | 23.82 | 23.96 | 23.96 | -0.42% | 115,000 |
| Apr 14, 2025 | 24.41 | 25.28 | 23.98 | 24.06 | 24.06 | 2.25% | 165,900 |
| Apr 11, 2025 | 23.17 | 23.62 | 22.50 | 23.53 | 23.53 | 1.60% | 200,200 |
| Apr 10, 2025 | 24.50 | 24.51 | 22.64 | 23.16 | 23.16 | -5.43% | 280,500 |
| Apr 9, 2025 | 21.27 | 24.76 | 21.27 | 24.49 | 24.49 | 11.42% | 419,649 |
| Apr 8, 2025 | 23.00 | 24.08 | 21.65 | 21.98 | 21.98 | -2.70% | 288,400 |
| Apr 7, 2025 | 21.39 | 23.33 | 20.99 | 22.59 | 22.59 | - | 287,300 |
| Apr 4, 2025 | 23.00 | 23.19 | 21.80 | 22.59 | 22.59 | -5.48% | 311,100 |
| Apr 3, 2025 | 25.00 | 25.18 | 23.63 | 23.90 | 23.90 | -5.83% | 340,845 |
| Apr 2, 2025 | 23.99 | 25.92 | 23.70 | 25.38 | 25.38 | 4.75% | 260,702 |
| Apr 1, 2025 | 23.25 | 24.67 | 22.88 | 24.23 | 24.23 | 4.35% | 161,009 |
| Mar 31, 2025 | 22.99 | 23.38 | 22.22 | 23.22 | 23.22 | 0.48% | 141,900 |
| Mar 28, 2025 | 23.00 | 23.99 | 22.38 | 23.11 | 23.11 | -0.04% | 216,900 |
| Mar 27, 2025 | 23.30 | 23.31 | 22.60 | 23.12 | 23.12 | -0.94% | 99,728 |
| Mar 26, 2025 | 23.85 | 23.97 | 23.08 | 23.34 | 23.34 | -2.55% | 151,300 |
| Mar 25, 2025 | 24.33 | 24.76 | 23.80 | 23.95 | 23.95 | -1.11% | 96,903 |
| Mar 24, 2025 | 24.01 | 24.87 | 24.01 | 24.22 | 24.22 | 1.64% | 146,500 |
| Mar 21, 2025 | 24.60 | 24.71 | 23.57 | 23.83 | 23.83 | -3.13% | 165,436 |
| Mar 20, 2025 | 23.80 | 25.05 | 23.55 | 24.60 | 24.60 | 3.06% | 205,800 |
| Mar 19, 2025 | 23.00 | 24.12 | 22.66 | 23.87 | 23.87 | 3.11% | 193,992 |
| Mar 18, 2025 | 23.30 | 23.30 | 22.55 | 23.15 | 23.15 | -2.11% | 192,804 |
| Mar 17, 2025 | 23.68 | 24.08 | 23.23 | 23.65 | 23.65 | -0.04% | 247,700 |
| Mar 14, 2025 | 22.62 | 23.87 | 22.61 | 23.66 | 23.66 | 6.29% | 405,200 |
| Mar 13, 2025 | 25.45 | 25.46 | 21.80 | 22.26 | 22.26 | -13.08% | 917,313 |
| Mar 12, 2025 | 25.23 | 25.85 | 25.00 | 25.61 | 25.61 | 6.13% | 276,245 |
| Mar 11, 2025 | 24.06 | 24.69 | 23.53 | 24.13 | 24.13 | -1.11% | 199,004 |
| Mar 10, 2025 | 25.00 | 25.08 | 23.94 | 24.40 | 24.40 | -5.54% | 243,057 |
| Mar 7, 2025 | 26.57 | 26.69 | 25.35 | 25.83 | 25.83 | -2.34% | 244,963 |
| Mar 6, 2025 | 27.01 | 27.75 | 26.34 | 26.45 | 26.45 | -3.43% | 247,500 |
| Mar 5, 2025 | 26.58 | 28.00 | 26.58 | 27.39 | 27.39 | 4.34% | 229,200 |
| Mar 4, 2025 | 26.95 | 26.95 | 25.10 | 26.25 | 26.25 | -3.46% | 442,115 |
| Mar 3, 2025 | 29.27 | 29.58 | 26.75 | 27.19 | 27.19 | -6.37% | 365,300 |