Skip to main content
Propel Holdings Inc. (TSX:PRL)
Canada flag Canada · Delayed Price · Currency is CAD
20.47
-0.67 (-3.17%)
Mar 6, 2026, 1:24 PM EST

Propel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.8820.8820.1320.47--3.17%190,778
Mar 5, 202620.4521.2720.0021.1421.143.48%397,059
Mar 4, 202618.9621.2718.9620.4320.438.21%672,007
Mar 3, 202618.4719.4017.5018.8818.88-9.88%1,126,649
Mar 2, 202620.6121.2420.3020.9520.95-0.29%280,294
Feb 27, 202621.3521.4120.9521.0121.01-3.09%377,245
Feb 26, 202621.9222.3521.4821.6821.68-0.28%205,874
Feb 25, 202621.4921.8920.8021.7421.742.07%266,183
Feb 24, 202620.9221.6120.6921.3021.302.01%363,983
Feb 23, 202621.8121.8320.5220.8820.88-4.22%478,337
Feb 20, 202622.0222.2021.4021.8021.80-1.40%371,078
Feb 19, 202623.1323.3021.9322.1121.89-3.91%747,841
Feb 18, 202624.6424.6622.8523.0122.78-6.00%605,917
Feb 17, 202625.1725.4524.4424.4824.23-2.16%180,233
Feb 13, 202625.0025.3024.4825.0224.770.85%125,716
Feb 12, 202625.0025.3024.2624.8124.56-0.04%170,995
Feb 11, 202625.9326.0424.7024.8224.57-4.06%221,812
Feb 10, 202625.5626.4125.3425.8725.611.21%203,182
Feb 9, 202625.1625.9825.0025.5625.302.04%273,707
Feb 6, 202624.2025.3024.2025.0524.804.29%293,692
Feb 5, 202625.2525.2523.6224.0223.78-5.54%316,637
Feb 4, 202624.7625.5224.3725.4325.172.96%203,618
Feb 3, 202625.9525.9524.2724.7024.45-4.45%404,325
Feb 2, 202624.4025.9224.1825.8525.596.07%479,208
Jan 30, 202623.8724.4023.7024.3724.121.12%204,650
Jan 29, 202624.4024.4123.5524.1023.85-0.82%198,138
Jan 28, 202624.4824.4823.8824.3024.05-0.08%122,188
Jan 27, 202624.0124.4823.7624.3224.071.33%150,187
Jan 26, 202623.9824.1023.5024.0023.760.13%146,393
Jan 23, 202624.3024.3323.6423.9723.73-1.44%145,407
Jan 22, 202624.5024.7624.1124.3224.070.58%185,838
Jan 21, 202623.3924.4723.3724.1823.933.25%273,759
Jan 20, 202623.8823.9023.0423.4223.18-3.10%192,789
Jan 19, 202623.6824.2823.0824.1723.921.55%233,710
Jan 16, 202623.2323.8323.0923.8023.562.37%198,309
Jan 15, 202622.7323.5822.6423.2523.012.33%205,767
Jan 14, 202622.9423.1622.6322.7222.49-1.13%229,451
Jan 13, 202623.7623.8022.8622.9822.75-3.16%351,902
Jan 12, 202624.1524.1523.2323.7323.49-2.14%373,106
Jan 9, 202624.1524.4423.8924.2524.001.38%174,872
Jan 8, 202624.0024.1223.6523.9223.68-0.29%181,573
Jan 7, 202624.6024.6023.6123.9923.75-2.40%249,361
Jan 6, 202624.0324.8023.8524.5824.332.42%206,618
Jan 5, 202624.3124.7023.8124.0023.76-1.80%157,939
Jan 2, 202625.0925.5024.0924.4424.19-2.04%276,315
Dec 31, 202524.8525.1024.7524.9524.700.85%85,517
Dec 30, 202525.3525.3524.7024.7424.49-1.59%126,232
Dec 29, 202525.0525.6025.0525.1424.88-0.40%78,177
Dec 24, 202524.8825.3824.5625.2424.981.45%66,883
Dec 23, 202524.8525.0624.7924.8824.63-148,985
Dec 22, 202525.6926.2624.8124.8824.63-2.81%299,698
Dec 19, 202525.0325.6225.0125.6025.342.77%264,718
Dec 18, 202524.8025.3924.6524.9124.661.34%164,803
Dec 17, 202524.7525.2324.4524.5824.33-0.41%132,715
Dec 16, 202524.0824.9524.0824.6824.432.49%130,401
Dec 15, 202524.4824.6523.5724.0823.83-1.75%204,695
Dec 12, 202525.3925.4424.3424.5124.26-3.43%286,347
Dec 11, 202525.2125.6524.7825.3825.12-0.12%131,579
Dec 10, 202524.5925.6024.5925.4125.153.21%234,102
Dec 9, 202525.4925.5024.6224.6224.37-3.41%288,023
Dec 8, 202526.1026.2525.4025.4925.23-1.73%239,743
Dec 5, 202526.5526.6025.7825.9425.68-2.48%253,049
Dec 4, 202527.0627.8726.5726.6026.33-0.37%420,072
Dec 3, 202525.0727.7224.7326.7026.437.01%684,419
Dec 2, 202524.1425.7623.5324.9524.705.14%510,904
Dec 1, 202524.8324.8523.7323.7323.49-5.50%192,384
Nov 28, 202525.3325.3824.5425.1124.85-1.10%204,709
Nov 27, 202524.7525.4924.4425.3925.132.92%238,310
Nov 26, 202522.9024.8122.9024.6724.428.44%523,821
Nov 25, 202521.9922.8421.7122.7522.524.45%250,573
Nov 24, 202521.5021.9721.4621.7821.561.82%284,700
Nov 21, 202520.2921.4520.2021.3921.176.58%345,243
Nov 20, 202520.8421.0420.0020.0719.87-2.24%340,325
Nov 19, 202520.7520.8320.3520.5320.32-1.25%154,306
Nov 18, 202520.3820.9320.2720.7920.580.68%230,905
Nov 17, 202521.5421.7720.6520.6520.44-4.97%280,983
Nov 14, 202521.3921.9321.2421.7321.51-0.32%166,395
Nov 13, 202522.4022.5321.6921.8021.37-2.37%241,404
Nov 12, 202521.7222.7021.7222.3321.894.20%286,185
Nov 11, 202522.0022.0821.3521.4321.01-3.21%245,467
Nov 10, 202521.4522.3421.4522.1421.704.04%312,505
Nov 7, 202521.5621.7921.0121.2820.86-1.85%384,069
Nov 6, 202522.0022.5021.0621.6821.25-0.32%609,411
Nov 5, 202523.9023.9121.0221.7521.32-14.10%1,466,808
Nov 4, 202525.9925.9925.0725.3224.82-2.69%182,540
Nov 3, 202526.0126.9025.1826.0225.511.96%352,424
Oct 31, 202525.0825.5824.9025.5225.022.53%187,024
Oct 30, 202524.8125.4824.6024.8924.400.48%191,452
Oct 29, 202525.8125.9524.5624.7724.28-4.10%244,743
Oct 28, 202526.4826.7725.7125.8325.32-1.37%207,199
Oct 27, 202527.0227.5025.7726.1925.67-1.10%361,877
Oct 24, 202525.7526.8025.5526.4825.966.00%445,246
Oct 23, 202524.0325.0624.0324.9824.494.61%238,586
Oct 22, 202524.1024.4123.7123.8823.41-1.08%277,220
Oct 21, 202524.5924.7123.8724.1423.66-2.11%172,771
Oct 20, 202525.1125.5424.5824.6624.17-0.64%204,613
Oct 17, 202525.8525.9524.5424.8224.33-4.43%237,069
Oct 16, 202526.1826.5025.8025.9725.460.50%202,112
Oct 15, 202526.0226.6025.7525.8425.330.12%255,026
Oct 14, 202525.5426.4725.5425.8125.301.37%195,475