Propel Holdings Inc. (TSX:PRL)
Canada · Delayed Price · Currency is CAD 24.70
-0.08 (-0.32%)
Oct 6, 2026, 4:00 PM EST
Propel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.04 | 25.88 | 24.70 | 24.70 | 24.70 | -0.32% | 134,779 |
| Oct 5, 2026 | 25.00 | 25.07 | 24.70 | 24.78 | 24.78 | -1.04% | 75,216 |
| Oct 2, 2026 | 25.12 | 25.46 | 24.81 | 25.04 | 25.04 | 1.66% | 119,625 |
| Oct 1, 2026 | 25.13 | 25.13 | 24.49 | 24.63 | 24.63 | -1.95% | 71,512 |
| Sep 30, 2026 | 24.77 | 25.31 | 24.60 | 25.12 | 25.12 | 1.45% | 73,933 |
| Sep 29, 2026 | 24.45 | 24.83 | 24.45 | 24.76 | 24.76 | 1.27% | 56,083 |
| Sep 28, 2026 | 24.76 | 24.76 | 24.11 | 24.45 | 24.45 | -2.16% | 73,052 |
| Sep 25, 2026 | 25.19 | 25.19 | 24.30 | 24.99 | 24.99 | -0.56% | 131,928 |
| Sep 24, 2026 | 26.00 | 26.02 | 24.99 | 25.13 | 25.13 | -3.79% | 208,319 |
| Sep 23, 2026 | 26.35 | 26.40 | 26.01 | 26.12 | 26.12 | -1.25% | 115,238 |
| Sep 22, 2026 | 26.29 | 26.53 | 26.11 | 26.45 | 26.45 | 0.88% | 170,778 |
| Sep 21, 2026 | 25.46 | 26.27 | 25.41 | 26.22 | 26.22 | 3.23% | 224,233 |
| Sep 18, 2026 | 25.09 | 25.73 | 24.89 | 25.40 | 25.40 | 0.75% | 174,764 |
| Sep 17, 2026 | 25.10 | 25.40 | 24.91 | 25.21 | 25.21 | 1.94% | 126,471 |
| Sep 16, 2026 | 24.88 | 25.13 | 24.24 | 24.73 | 24.73 | -0.24% | 104,464 |
| Sep 15, 2026 | 24.84 | 24.94 | 24.47 | 24.79 | 24.79 | 0.36% | 46,690 |
| Sep 14, 2026 | 24.34 | 25.27 | 24.14 | 24.70 | 24.70 | 1.15% | 121,478 |
| Sep 11, 2026 | 25.13 | 25.20 | 24.35 | 24.42 | 24.42 | -1.93% | 191,378 |
| Sep 10, 2026 | 24.81 | 25.02 | 24.50 | 24.90 | 24.90 | -0.12% | 85,597 |
| Sep 9, 2026 | 25.44 | 25.44 | 24.73 | 24.93 | 24.93 | -1.42% | 75,657 |
| Sep 8, 2026 | 25.81 | 25.81 | 25.11 | 25.29 | 25.29 | -3.07% | 103,505 |
| Sep 4, 2026 | 25.74 | 26.25 | 25.50 | 26.09 | 26.09 | 1.40% | 63,946 |
| Sep 3, 2026 | 26.01 | 26.57 | 25.58 | 25.73 | 25.73 | -0.77% | 177,758 |
| Sep 2, 2026 | 24.91 | 26.14 | 24.81 | 25.93 | 25.93 | 4.26% | 193,448 |
| Sep 1, 2026 | 25.19 | 25.68 | 24.68 | 24.87 | 24.87 | -2.47% | 127,752 |
| Aug 31, 2026 | 24.69 | 25.71 | 24.52 | 25.50 | 25.50 | 2.41% | 152,216 |
| Aug 28, 2026 | 24.93 | 25.37 | 24.72 | 24.90 | 24.90 | -0.72% | 61,166 |
| Aug 27, 2026 | 24.81 | 25.19 | 24.75 | 25.08 | 25.08 | 1.21% | 87,296 |
| Aug 26, 2026 | 24.99 | 25.19 | 24.64 | 24.78 | 24.78 | -0.48% | 69,896 |
| Aug 25, 2026 | 24.96 | 25.25 | 24.86 | 24.90 | 24.90 | 0.16% | 70,155 |
| Aug 24, 2026 | 25.08 | 25.20 | 24.67 | 24.86 | 24.86 | -1.58% | 139,455 |
| Aug 21, 2026 | 24.41 | 25.62 | 24.36 | 25.26 | 25.26 | 4.34% | 196,469 |
| Aug 20, 2026 | 25.30 | 25.48 | 23.95 | 24.21 | 24.21 | -4.35% | 327,053 |
| Aug 19, 2026 | 25.74 | 25.80 | 25.26 | 25.31 | 25.31 | -0.90% | 183,050 |
| Aug 18, 2026 | 25.44 | 25.71 | 25.04 | 25.54 | 25.54 | -0.20% | 149,554 |
| Aug 17, 2026 | 26.01 | 26.01 | 25.23 | 25.59 | 25.59 | -1.69% | 130,664 |
| Aug 14, 2026 | 25.96 | 26.07 | 25.46 | 26.03 | 26.03 | 0.52% | 191,097 |
| Aug 13, 2026 | 26.15 | 26.53 | 25.74 | 26.15 | 25.90 | 0.93% | 216,617 |
| Aug 12, 2026 | 27.23 | 27.23 | 25.55 | 25.91 | 25.66 | -4.43% | 297,641 |
| Aug 11, 2026 | 26.39 | 27.44 | 25.85 | 27.11 | 26.85 | 3.12% | 191,586 |
| Aug 10, 2026 | 28.25 | 28.25 | 26.02 | 26.29 | 26.03 | -7.30% | 372,306 |
| Aug 7, 2026 | 29.01 | 29.68 | 27.85 | 28.36 | 28.08 | -1.25% | 439,687 |
| Aug 6, 2026 | 27.70 | 29.40 | 27.64 | 28.72 | 28.44 | 7.49% | 876,314 |
| Aug 5, 2026 | 26.45 | 26.98 | 26.36 | 26.72 | 26.46 | 1.14% | 282,607 |
| Aug 4, 2026 | 25.15 | 26.95 | 25.11 | 26.42 | 26.16 | 7.27% | 286,281 |
| Jul 31, 2026 | 24.47 | 24.96 | 24.47 | 24.63 | 24.39 | 0.41% | 75,995 |
| Jul 30, 2026 | 24.87 | 24.87 | 24.12 | 24.53 | 24.29 | -0.81% | 63,348 |
| Jul 29, 2026 | 25.31 | 25.58 | 24.68 | 24.73 | 24.49 | -2.29% | 65,411 |
| Jul 28, 2026 | 25.37 | 25.67 | 25.27 | 25.31 | 25.06 | -0.75% | 108,409 |
| Jul 27, 2026 | 24.68 | 25.60 | 24.40 | 25.50 | 25.25 | 4.12% | 120,326 |