Propel Holdings Inc. (TSX:PRL)
Canada
· Delayed Price · Currency is CAD 25.94
-0.66 (-2.48%)
At close: Dec 5, 2025
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.55 | 26.60 | 25.78 | 25.94 | 25.94 | -2.48% | 253,049 |
| Dec 4, 2025 | 27.06 | 27.87 | 26.57 | 26.60 | 26.60 | -0.37% | 420,072 |
| Dec 3, 2025 | 25.07 | 27.72 | 24.73 | 26.70 | 26.70 | 7.01% | 684,419 |
| Dec 2, 2025 | 24.14 | 25.76 | 23.53 | 24.95 | 24.95 | 5.14% | 510,904 |
| Dec 1, 2025 | 24.83 | 24.85 | 23.73 | 23.73 | 23.73 | -5.50% | 192,384 |
| Nov 28, 2025 | 25.33 | 25.38 | 24.54 | 25.11 | 25.11 | -1.10% | 204,709 |
| Nov 27, 2025 | 24.75 | 25.49 | 24.44 | 25.39 | 25.39 | 2.92% | 238,310 |
| Nov 26, 2025 | 22.90 | 24.81 | 22.90 | 24.67 | 24.67 | 8.44% | 523,821 |
| Nov 25, 2025 | 21.99 | 22.84 | 21.71 | 22.75 | 22.75 | 4.45% | 218,164 |
| Nov 24, 2025 | 21.50 | 21.97 | 21.46 | 21.78 | 21.78 | 1.82% | 284,700 |
| Nov 21, 2025 | 20.29 | 21.45 | 20.20 | 21.39 | 21.39 | 6.58% | 345,243 |
| Nov 20, 2025 | 20.84 | 21.04 | 20.00 | 20.07 | 20.07 | -2.24% | 340,325 |
| Nov 19, 2025 | 20.75 | 20.83 | 20.35 | 20.53 | 20.53 | -1.25% | 154,306 |
| Nov 18, 2025 | 20.38 | 20.93 | 20.27 | 20.79 | 20.79 | 0.68% | 230,905 |
| Nov 17, 2025 | 21.54 | 21.77 | 20.65 | 20.65 | 20.65 | -4.97% | 280,983 |
| Nov 14, 2025 | 21.39 | 21.93 | 21.24 | 21.73 | 21.73 | -0.32% | 166,395 |
| Nov 13, 2025 | 22.40 | 22.53 | 21.69 | 21.80 | 21.59 | -2.37% | 241,404 |
| Nov 12, 2025 | 21.72 | 22.70 | 21.72 | 22.33 | 22.11 | 4.20% | 286,185 |
| Nov 11, 2025 | 22.00 | 22.08 | 21.35 | 21.43 | 21.22 | -3.21% | 245,467 |
| Nov 10, 2025 | 21.45 | 22.34 | 21.45 | 22.14 | 21.93 | 4.04% | 312,505 |
| Nov 7, 2025 | 21.56 | 21.79 | 21.01 | 21.28 | 21.08 | -1.85% | 384,069 |
| Nov 6, 2025 | 22.00 | 22.50 | 21.06 | 21.68 | 21.47 | -0.32% | 609,411 |
| Nov 5, 2025 | 23.90 | 23.91 | 21.02 | 21.75 | 21.54 | -14.10% | 1,466,808 |
| Nov 4, 2025 | 25.99 | 25.99 | 25.07 | 25.32 | 25.08 | -2.69% | 182,540 |
| Nov 3, 2025 | 26.01 | 26.90 | 25.18 | 26.02 | 25.77 | 1.96% | 352,424 |
| Oct 31, 2025 | 25.08 | 25.58 | 24.90 | 25.52 | 25.27 | 2.53% | 187,024 |
| Oct 30, 2025 | 24.81 | 25.48 | 24.60 | 24.89 | 24.65 | 0.48% | 191,452 |
| Oct 29, 2025 | 25.81 | 25.95 | 24.56 | 24.77 | 24.53 | -4.10% | 244,743 |
| Oct 28, 2025 | 26.48 | 26.77 | 25.71 | 25.83 | 25.58 | -1.37% | 207,199 |
| Oct 27, 2025 | 27.02 | 27.50 | 25.77 | 26.19 | 25.94 | -1.10% | 361,877 |
| Oct 24, 2025 | 25.75 | 26.80 | 25.55 | 26.48 | 26.22 | 6.00% | 445,246 |
| Oct 23, 2025 | 24.03 | 25.06 | 24.03 | 24.98 | 24.74 | 4.61% | 238,586 |
| Oct 22, 2025 | 24.10 | 24.41 | 23.71 | 23.88 | 23.65 | -1.08% | 277,220 |
| Oct 21, 2025 | 24.59 | 24.71 | 23.87 | 24.14 | 23.91 | -2.11% | 172,771 |
| Oct 20, 2025 | 25.11 | 25.54 | 24.58 | 24.66 | 24.42 | -0.64% | 204,613 |
| Oct 17, 2025 | 25.85 | 25.95 | 24.54 | 24.82 | 24.58 | -4.43% | 237,069 |
| Oct 16, 2025 | 26.18 | 26.50 | 25.80 | 25.97 | 25.72 | 0.50% | 202,112 |
| Oct 15, 2025 | 26.02 | 26.60 | 25.75 | 25.84 | 25.59 | 0.12% | 255,026 |
| Oct 14, 2025 | 25.54 | 26.47 | 25.54 | 25.81 | 25.56 | 1.37% | 195,475 |
| Oct 10, 2025 | 26.53 | 26.85 | 25.35 | 25.46 | 25.21 | -3.78% | 368,870 |
| Oct 9, 2025 | 27.01 | 27.20 | 26.13 | 26.46 | 26.21 | -2.29% | 252,362 |
| Oct 8, 2025 | 26.61 | 27.71 | 26.48 | 27.08 | 26.82 | 2.30% | 269,868 |
| Oct 7, 2025 | 27.58 | 27.76 | 26.32 | 26.47 | 26.22 | -3.82% | 330,281 |
| Oct 6, 2025 | 27.65 | 28.15 | 27.35 | 27.52 | 27.25 | 0.92% | 218,998 |
| Oct 3, 2025 | 28.53 | 28.80 | 27.11 | 27.27 | 27.01 | -4.11% | 402,074 |
| Oct 2, 2025 | 29.29 | 29.30 | 28.12 | 28.44 | 28.17 | -2.70% | 294,211 |
| Oct 1, 2025 | 29.54 | 30.00 | 29.17 | 29.23 | 28.95 | -0.51% | 183,508 |
| Sep 30, 2025 | 30.48 | 30.48 | 29.17 | 29.38 | 29.10 | -4.05% | 318,199 |
| Sep 29, 2025 | 30.70 | 31.12 | 30.36 | 30.62 | 30.33 | 1.22% | 208,714 |
| Sep 26, 2025 | 31.00 | 31.38 | 30.22 | 30.25 | 29.96 | -2.89% | 283,704 |
| Sep 25, 2025 | 31.91 | 31.92 | 30.97 | 31.15 | 30.85 | -2.66% | 234,708 |
| Sep 24, 2025 | 32.13 | 32.33 | 31.80 | 32.00 | 31.69 | 1.04% | 128,884 |
| Sep 23, 2025 | 33.34 | 33.78 | 31.55 | 31.67 | 31.36 | -5.32% | 250,316 |
| Sep 22, 2025 | 35.00 | 35.28 | 33.14 | 33.45 | 33.13 | -4.13% | 235,460 |
| Sep 19, 2025 | 34.60 | 35.09 | 33.87 | 34.89 | 34.55 | 1.60% | 114,789 |
| Sep 18, 2025 | 33.96 | 34.47 | 33.62 | 34.34 | 34.01 | 2.08% | 124,622 |
| Sep 17, 2025 | 33.19 | 33.85 | 32.93 | 33.64 | 33.32 | 1.66% | 171,193 |
| Sep 16, 2025 | 32.56 | 33.30 | 32.12 | 33.09 | 32.77 | 1.57% | 116,579 |
| Sep 15, 2025 | 32.06 | 32.65 | 31.70 | 32.58 | 32.27 | 2.45% | 130,882 |
| Sep 12, 2025 | 33.48 | 33.80 | 31.68 | 31.80 | 31.49 | -5.13% | 182,277 |
| Sep 11, 2025 | 32.49 | 33.61 | 32.49 | 33.52 | 33.20 | 2.89% | 160,062 |
| Sep 10, 2025 | 32.50 | 33.67 | 32.46 | 32.58 | 32.27 | 0.62% | 140,354 |
| Sep 9, 2025 | 32.23 | 32.49 | 32.00 | 32.38 | 32.07 | 0.03% | 59,323 |
| Sep 8, 2025 | 32.39 | 32.76 | 32.16 | 32.37 | 32.06 | 0.59% | 82,991 |
| Sep 5, 2025 | 32.52 | 32.69 | 31.86 | 32.18 | 31.87 | -0.53% | 77,016 |
| Sep 4, 2025 | 31.78 | 32.47 | 31.78 | 32.35 | 32.04 | 0.68% | 73,692 |
| Sep 3, 2025 | 31.92 | 32.34 | 31.67 | 32.13 | 31.82 | 0.88% | 58,071 |
| Sep 2, 2025 | 31.90 | 32.00 | 31.50 | 31.85 | 31.54 | -1.12% | 51,662 |
| Aug 29, 2025 | 32.73 | 32.89 | 32.02 | 32.21 | 31.90 | -2.19% | 76,407 |
| Aug 28, 2025 | 32.50 | 33.06 | 32.42 | 32.93 | 32.61 | 1.73% | 98,684 |
| Aug 27, 2025 | 32.75 | 32.98 | 32.20 | 32.37 | 32.06 | -1.19% | 99,168 |
| Aug 26, 2025 | 32.51 | 32.76 | 32.44 | 32.76 | 32.25 | 0.86% | 89,832 |
| Aug 25, 2025 | 32.98 | 33.02 | 32.41 | 32.48 | 31.98 | -0.85% | 84,170 |
| Aug 22, 2025 | 32.31 | 33.01 | 32.12 | 32.76 | 32.25 | 1.99% | 102,853 |
| Aug 21, 2025 | 31.33 | 32.21 | 31.21 | 32.12 | 31.62 | 2.36% | 117,958 |
| Aug 20, 2025 | 32.00 | 32.13 | 30.80 | 31.38 | 30.89 | -2.36% | 194,092 |
| Aug 19, 2025 | 32.94 | 32.95 | 32.05 | 32.14 | 31.64 | -1.95% | 108,303 |
| Aug 18, 2025 | 32.66 | 32.83 | 32.14 | 32.78 | 32.27 | 1.67% | 77,455 |
| Aug 15, 2025 | 32.98 | 32.98 | 31.83 | 32.24 | 31.74 | -1.16% | 127,804 |
| Aug 14, 2025 | 33.12 | 33.25 | 32.22 | 32.62 | 32.11 | -2.10% | 235,911 |
| Aug 13, 2025 | 34.50 | 34.59 | 32.90 | 33.32 | 32.80 | -3.03% | 261,160 |
| Aug 12, 2025 | 34.27 | 34.81 | 34.08 | 34.36 | 33.83 | -0.46% | 144,014 |
| Aug 11, 2025 | 35.33 | 36.19 | 34.36 | 34.52 | 33.98 | -4.14% | 140,561 |
| Aug 8, 2025 | 36.98 | 36.98 | 35.06 | 36.01 | 35.45 | -1.67% | 154,195 |
| Aug 7, 2025 | 35.31 | 37.33 | 34.88 | 36.62 | 36.05 | 2.55% | 302,753 |
| Aug 6, 2025 | 35.91 | 36.06 | 34.96 | 35.71 | 35.16 | -0.67% | 104,841 |
| Aug 5, 2025 | 34.69 | 36.01 | 34.68 | 35.95 | 35.39 | 3.75% | 109,887 |
| Aug 1, 2025 | 35.39 | 35.39 | 33.83 | 34.65 | 34.11 | -3.70% | 148,018 |
| Jul 31, 2025 | 36.28 | 36.60 | 35.86 | 35.98 | 35.42 | - | 78,113 |
| Jul 30, 2025 | 36.91 | 36.91 | 35.53 | 35.98 | 35.42 | -2.07% | 78,368 |
| Jul 29, 2025 | 36.65 | 37.38 | 36.30 | 36.74 | 36.17 | 0.22% | 76,180 |
| Jul 28, 2025 | 36.98 | 36.98 | 36.17 | 36.66 | 36.09 | 0.88% | 58,054 |
| Jul 25, 2025 | 36.53 | 36.70 | 36.10 | 36.34 | 35.78 | -0.16% | 61,067 |
| Jul 24, 2025 | 36.24 | 36.78 | 36.15 | 36.40 | 35.83 | 0.39% | 54,413 |
| Jul 23, 2025 | 36.59 | 36.73 | 36.03 | 36.26 | 35.70 | 0.25% | 87,702 |
| Jul 22, 2025 | 36.34 | 36.44 | 35.70 | 36.17 | 35.61 | -1.15% | 92,269 |
| Jul 21, 2025 | 36.20 | 37.42 | 35.61 | 36.59 | 36.02 | 2.24% | 139,402 |
| Jul 18, 2025 | 36.55 | 36.82 | 35.67 | 35.79 | 35.23 | -2.32% | 92,680 |
| Jul 17, 2025 | 36.89 | 37.10 | 36.46 | 36.64 | 36.07 | 0.52% | 131,980 |
| Jul 16, 2025 | 36.49 | 36.84 | 35.63 | 36.45 | 35.88 | 0.91% | 133,516 |