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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.5	32.58	32.58	33.67	32.46	140,554
September 09, 2025	32.23	32.38	32.38	32.49	32	59,323
September 08, 2025	32.39	32.37	32.37	32.76	32.16	83,000
September 05, 2025	32.52	32.18	32.18	32.69	31.86	76,953
September 04, 2025	31.78	32.35	32.35	32.47	31.78	73,700
September 03, 2025	31.92	32.13	32.13	32.34	31.67	58,100
September 02, 2025	31.9	31.85	31.85	32	31.5	51,700
August 29, 2025	32.73	32.21	32.21	32.89	32.02	76,407
August 28, 2025	32.5	32.93	32.93	33.06	32.42	98,700
August 27, 2025	32.75	32.37	32.37	32.98	32.2	99,200
August 26, 2025	32.51	32.76	32.57	32.76	32.44	89,832
August 25, 2025	32.98	32.48	32.29	33.02	32.41	84,200
August 22, 2025	32.31	32.76	32.76	33.01	32.12	102,853
August 21, 2025	31.33	32.12	32.12	32.21	31.21	116,948
August 20, 2025	32	31.38	31.38	32.13	30.8	194,092
August 19, 2025	32.94	32.14	32.14	32.95	32.05	108,303
August 18, 2025	32.66	32.78	32.78	32.83	32.14	77,500
August 15, 2025	32.98	32.24	32.24	32.98	31.83	127,804
August 14, 2025	33.12	32.62	32.62	33.25	32.22	235,911
August 13, 2025	34.5	33.32	33.32	34.59	32.9	261,200
August 12, 2025	34.27	34.36	34.36	34.81	34.08	143,174
August 11, 2025	35.33	34.52	34.52	36.19	34.36	140,600
August 08, 2025	36.98	36.01	36.01	36.98	35.06	154,200
August 07, 2025	35.31	36.62	36.62	37.33	34.88	302,281
August 06, 2025	35.91	35.71	35.71	36.06	34.96	104,841
August 05, 2025	34.69	35.95	35.95	36.01	34.68	109,900
August 01, 2025	35.39	34.65	34.65	35.39	33.83	148,018
July 31, 2025	36.28	35.98	35.98	36.6	35.86	78,113
July 30, 2025	36.91	35.98	35.98	36.91	35.53	78,400
July 29, 2025	36.65	36.74	36.74	37.38	36.3	76,200
July 28, 2025	36.98	36.66	36.66	36.98	36.17	58,100
July 25, 2025	36.53	36.34	36.34	36.7	36.1	61,100
July 24, 2025	36.24	36.4	36.4	36.78	36.15	54,413
July 23, 2025	36.59	36.26	36.26	36.73	36.03	87,702

Propel Holdings Inc. (PRL.TO) TSX