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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.02	21.8	21.8	22.2	21.4	371,100
February 19, 2026	23.13	22.11	22.11	23.3	21.93	747,841
February 18, 2026	24.64	23.01	23.01	24.66	22.85	605,917
February 17, 2026	25.17	24.48	24.48	25.45	24.44	180,233
February 13, 2026	25	25.02	25.02	25.3	24.48	125,716
February 12, 2026	25	24.81	24.81	25.3	24.26	171,000
February 11, 2026	25.93	24.82	24.82	26.04	24.7	221,812
February 10, 2026	25.56	25.87	25.87	26.41	25.34	203,182
February 09, 2026	25.16	25.56	25.56	25.98	25	273,707
February 06, 2026	24.2	25.05	25.05	25.3	24.2	293,597
February 05, 2026	25.25	24.02	24.02	25.25	23.62	316,637
February 04, 2026	24.76	25.43	25.43	25.52	24.37	203,618
February 03, 2026	25.95	24.7	24.7	25.95	24.27	404,325
February 02, 2026	24.4	25.85	25.85	25.92	24.18	479,208
January 30, 2026	23.87	24.37	24.37	24.4	23.7	204,700
January 29, 2026	24.4	24.1	24.1	24.41	23.55	198,138
January 28, 2026	24.48	24.3	24.3	24.48	23.88	122,200
January 27, 2026	24.01	24.32	24.32	24.48	23.76	150,187
January 26, 2026	23.98	24	24	24.1	23.5	146,400
January 23, 2026	24.3	23.97	23.97	24.33	23.64	145,407
January 22, 2026	24.5	24.32	24.32	24.76	24.11	185,541
January 21, 2026	23.39	24.18	24.18	24.47	23.37	271,415
January 20, 2026	23.88	23.42	23.42	23.9	23.04	192,800
January 19, 2026	23.68	24.17	24.17	24.28	23.08	233,710
January 16, 2026	23.23	23.8	23.8	23.83	23.09	198,309
January 15, 2026	22.73	23.25	23.25	23.58	22.64	205,800
January 14, 2026	22.94	22.72	22.72	23.16	22.63	227,006
January 13, 2026	23.76	22.98	22.98	23.8	22.86	351,902
January 12, 2026	24.15	23.73	23.73	24.15	23.23	373,106
January 09, 2026	24.15	24.25	24.25	24.44	23.89	174,900
January 08, 2026	24	23.92	23.92	24.12	23.65	181,600
January 07, 2026	24.6	23.99	23.99	24.6	23.61	249,400
January 06, 2026	24.03	24.58	24.58	24.8	23.85	206,618
January 05, 2026	24.31	24	24	24.7	23.81	157,939
January 02, 2026	25.09	24.44	24.44	25.5	24.09	276,315
December 31, 2025	24.85	24.95	24.95	25.1	24.75	85,517
December 30, 2025	25.35	24.74	24.74	25.35	24.7	125,631
December 29, 2025	25.05	25.14	25.14	25.6	25.05	78,200
December 23, 2025	24.85	24.88	24.88	25.06	24.79	148,060
December 22, 2025	25.69	24.88	24.88	26.26	24.81	299,700
December 19, 2025	25.03	25.6	25.6	25.62	25.01	262,877
December 18, 2025	24.8	24.91	24.91	25.39	24.65	164,803
December 17, 2025	24.75	24.58	24.58	25.23	24.45	132,715
December 16, 2025	24.08	24.68	24.68	24.95	24.08	130,401
December 15, 2025	24.48	24.08	24.08	24.65	23.57	204,700
December 12, 2025	25.39	24.51	24.51	25.44	24.34	286,347
December 11, 2025	25.21	25.37	25.37	25.65	24.78	126,985
December 10, 2025	24.59	25.41	25.41	25.6	24.59	234,102
December 09, 2025	25.49	24.62	24.62	25.5	24.62	288,023
December 08, 2025	26.1	25.49	25.49	26.25	25.4	239,743
December 05, 2025	26.55	25.94	25.94	26.6	25.78	253,049
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

Propel Holdings Inc. (PRL.TO) TSX