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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	36.34	36.17	36.17	36.44	35.7	92,300
July 21, 2025	36.2	36.59	36.59	37.42	35.61	139,402
July 18, 2025	36.55	35.79	35.79	36.82	35.67	92,700
July 17, 2025	36.89	36.64	36.64	37.1	36.46	132,000
July 16, 2025	36.49	36.45	36.45	36.84	35.63	133,516
July 15, 2025	37.22	36.12	36.12	37.6	36.12	80,528
July 14, 2025	36.21	37.21	37.21	37.27	36.21	77,202
July 11, 2025	37.81	36.29	36.29	37.81	36.25	151,614
July 10, 2025	38.13	38.15	38.15	38.65	37.6	77,511
July 09, 2025	38.28	37.85	37.85	38.28	37.46	78,400
July 08, 2025	38.5	38.1	38.1	38.78	37.51	88,811
July 07, 2025	38.03	38.3	38.3	38.46	37.49	84,600
July 04, 2025	38.76	37.87	37.87	38.76	37.8	94,100
July 03, 2025	38.83	38.77	38.77	39.15	38.01	68,900
July 02, 2025	38.12	38.81	38.81	39.14	37.82	161,600
June 30, 2025	37.5	37.84	37.84	38.2	36.85	156,523
June 27, 2025	38.68	37.49	37.49	39	36.45	226,570
June 26, 2025	38	38.76	38.76	38.95	37.51	136,922
June 25, 2025	37.59	37.66	37.66	37.75	36.92	145,904
June 24, 2025	35.84	36.83	36.83	37.13	35.84	154,412
June 23, 2025	35.74	35.76	35.76	36.12	34.89	141,921
June 20, 2025	34.18	35.9	35.9	36.15	34.17	201,648
June 19, 2025	34.54	34.95	34.95	35.47	34.46	77,246
June 18, 2025	33.96	34.45	34.45	34.66	33.72	93,614
June 17, 2025	33.73	33.51	33.51	34.12	33.32	72,923
June 16, 2025	33.6	33.92	33.92	34.79	33.6	100,700
June 13, 2025	33.05	33.07	33.07	33.53	32.61	141,200
June 12, 2025	33.76	33.17	33.17	33.76	32.9	100,700
June 11, 2025	33.83	33.77	33.77	34.5	33.73	124,808
June 10, 2025	33.26	33.75	33.75	33.9	33.16	124,200
June 09, 2025	33.9	33.2	33.2	33.9	33.08	88,131
June 06, 2025	33.32	33.84	33.84	34	32.36	197,933
June 05, 2025	33.31	33.04	33.04	33.41	32.75	108,744
June 04, 2025	32.74	33.06	33.06	33.59	32.69	101,103
June 03, 2025	31.9	32.68	32.68	32.75	31.81	79,300
June 02, 2025	31.84	31.7	31.7	32.2	31.21	59,119
May 30, 2025	31.75	32.21	32.21	32.48	31.51	146,522
May 29, 2025	33	31.81	31.81	33.1	31.79	92,900
May 28, 2025	32.25	32.53	32.53	32.89	31.5	77,900
May 27, 2025	32.22	31.73	31.73	32.75	31.68	71,642
May 26, 2025	31.8	31.9	31.9	31.95	31.55	57,123
May 23, 2025	31.5	31.64	31.64	31.96	31.41	85,529
May 22, 2025	31.22	31.78	31.78	32.16	30.63	136,266

Propel Holdings Inc. (PRL.TO) TSX