Propel Holdings Inc. - PRL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.06	26.6	26.6	27.87	26.57	415,399
December 03, 2025	25.07	26.7	26.7	27.72	24.73	684,419
December 02, 2025	24.14	24.95	24.95	25.76	23.53	510,904
December 01, 2025	24.83	23.73	23.73	24.85	23.73	192,400
November 28, 2025	25.33	25.11	25.11	25.38	24.54	204,709
November 27, 2025	24.75	25.39	25.39	25.49	24.44	238,310
November 26, 2025	22.9	24.67	24.67	24.81	22.9	523,821
November 25, 2025	21.99	22.75	22.75	22.84	21.71	250,600
November 24, 2025	21.5	21.78	21.78	21.97	21.46	284,700
November 21, 2025	20.29	21.39	21.39	21.45	20.2	345,053
November 20, 2025	20.84	20.07	20.07	21.04	20	340,026
November 19, 2025	20.75	20.53	20.53	20.83	20.35	154,306
November 18, 2025	20.38	20.79	20.79	20.93	20.27	230,237
November 17, 2025	21.54	20.65	20.65	21.77	20.65	281,000
November 14, 2025	21.39	21.73	21.73	21.93	21.24	166,400
November 13, 2025	22.4	21.8	21.59	22.52	21.69	241,400
November 12, 2025	21.72	22.33	22.11	22.7	21.72	286,200
November 11, 2025	22	21.43	21.43	22.08	21.35	245,467
November 10, 2025	21.45	22.14	22.14	22.34	21.45	312,505
November 07, 2025	21.56	21.28	21.28	21.79	21.01	384,100
November 06, 2025	22	21.68	21.68	22.5	21.06	609,411
November 05, 2025	23.9	21.75	21.75	23.91	21.02	1.47M
November 04, 2025	25.99	25.32	25.32	25.99	25.07	182,540
November 03, 2025	26.01	26.02	26.02	26.9	25.18	352,424
October 31, 2025	25.08	25.52	25.52	25.58	24.9	187,000
October 30, 2025	24.81	24.89	24.89	25.48	24.6	191,032
October 29, 2025	25.81	24.77	24.77	25.95	24.56	244,743
October 28, 2025	26.48	25.83	25.83	26.77	25.71	206,879
October 27, 2025	27.02	26.19	26.19	27.5	25.77	361,900
October 24, 2025	25.75	26.48	26.48	26.8	25.55	445,246
October 23, 2025	24.03	24.98	24.98	25.06	24.03	238,586
October 22, 2025	24.1	23.88	23.88	24.41	23.71	277,220
October 21, 2025	24.59	24.14	24.14	24.71	23.87	172,800
October 20, 2025	25.11	24.66	24.66	25.54	24.58	204,613
October 17, 2025	25.85	24.82	24.82	25.95	24.54	237,100
October 16, 2025	26.18	25.97	25.97	26.5	25.8	201,888
October 15, 2025	26.02	25.84	25.84	26.6	25.75	255,026
October 14, 2025	25.54	25.81	25.81	26.47	25.54	195,500
October 10, 2025	26.53	25.46	25.46	26.85	25.35	368,870
October 09, 2025	27.01	26.46	26.46	27.2	26.13	252,400
October 08, 2025	26.61	27.08	27.08	27.71	26.48	269,868
October 07, 2025	27.58	26.47	26.47	27.76	26.32	330,300
October 06, 2025	27.65	27.52	27.52	28.15	27.35	219,000
October 03, 2025	28.53	27.27	27.27	28.8	27.11	402,074
October 02, 2025	29.29	28.44	28.44	29.3	28.12	294,211
October 01, 2025	29.54	29.23	29.23	30	29.17	183,508
September 30, 2025	30.48	29.38	29.38	30.48	29.17	316,720
September 29, 2025	30.7	30.62	30.62	31.12	30.36	208,714
September 26, 2025	31	30.25	30.25	31.38	30.22	283,704
September 25, 2025	31.91	31.15	31.15	31.92	30.97	234,294
September 24, 2025	32.13	32	32	32.33	31.8	128,900
September 23, 2025	33.34	31.67	31.67	33.78	31.55	250,316
September 22, 2025	35	33.45	33.45	35.28	33.14	235,500
September 19, 2025	34.6	34.89	34.89	35.09	33.87	113,561
September 18, 2025	33.96	34.34	34.34	34.47	33.62	123,035
September 17, 2025	33.19	33.64	33.64	33.85	32.93	171,200
September 16, 2025	32.56	33.09	33.09	33.3	32.12	116,579
September 15, 2025	32.06	32.58	32.58	32.65	31.7	130,900
September 12, 2025	33.48	31.8	31.8	33.8	31.68	182,300
September 11, 2025	32.49	33.52	33.52	33.61	32.49	160,100

Propel Holdings Inc. (PRL.TO) TSX