Skip to main content
Propel Holdings Inc. (TSX:PRL)
Canada flag Canada · Delayed Price · Currency is CAD
20.55
-1.31 (-5.99%)
Apr 28, 2026, 4:00 PM EST

Propel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.4321.4320.1720.5520.55-5.99%299,535
Apr 27, 202622.0522.0621.6521.8621.86-0.91%85,477
Apr 24, 202622.2022.6121.9922.0622.06-0.41%108,950
Apr 23, 202622.3522.4021.7422.1522.15-0.58%101,781
Apr 22, 202622.4222.5721.9022.2822.281.13%184,192
Apr 21, 202623.0923.3522.0022.0322.03-4.05%227,286
Apr 20, 202623.2023.3122.7522.9622.96-1.59%220,497
Apr 17, 202622.1323.3522.1323.3323.337.41%464,846
Apr 16, 202621.9822.5521.7021.7221.72-0.55%230,869
Apr 15, 202621.7921.9721.4121.8421.840.65%158,789
Apr 14, 202620.7721.8820.7721.7021.706.48%338,197
Apr 13, 202619.6720.4919.3920.3820.381.70%120,081
Apr 10, 202620.3120.8319.9420.0420.04-0.84%186,601
Apr 9, 202619.4920.4919.2420.2120.213.75%287,129
Apr 8, 202618.8419.7618.8319.4819.486.74%330,631
Apr 7, 202618.0118.5417.9518.2518.250.11%244,762
Apr 6, 202618.4218.6218.0718.2318.23-1.03%173,266
Apr 2, 202617.8118.5017.6118.4218.421.21%133,139
Apr 1, 202618.8318.9718.0218.2018.20-2.31%272,092
Mar 31, 202617.9718.6517.7018.6318.634.78%218,377
Mar 30, 202617.8217.9217.5017.7817.780.45%141,817
Mar 27, 202617.7117.9317.3017.7017.70-0.73%261,623
Mar 26, 202618.5518.5917.8217.8317.83-5.21%164,832
Mar 25, 202618.4719.3018.4718.8118.813.64%326,225
Mar 24, 202617.8918.7117.5618.1518.151.00%238,250
Mar 23, 202617.9918.3517.7517.9717.971.41%254,802
Mar 20, 202617.9818.0017.2417.7217.72-1.61%484,806
Mar 19, 202618.7718.8017.8518.0118.01-5.16%424,305
Mar 18, 202618.8319.7218.7018.9918.99-0.16%213,764
Mar 17, 202618.5019.0618.5019.0219.023.43%221,955
Mar 16, 202617.6818.4317.6818.3918.394.49%308,539
Mar 13, 202618.6918.8017.5317.6017.60-5.88%353,194
Mar 12, 202618.9919.2917.9418.7018.70-1.99%594,210
Mar 11, 202619.7120.3118.9219.0819.08-3.78%298,285
Mar 10, 202619.0020.0118.6119.8319.83-3.64%771,454
Mar 9, 202619.6220.5919.5020.5820.582.54%153,724
Mar 6, 202620.8820.8819.9420.0720.07-5.06%404,380
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