PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.78	48.78	48.78	48.78	48.78	-0.67%	2
Mar 26, 2026	49.10	49.10	49.10	49.10	49.10	-0.88%	2
Mar 25, 2026	49.54	49.54	49.54	49.54	49.54	0.49%	2
Mar 24, 2026	49.29	49.29	49.29	49.29	49.29	-0.24%	2
Mar 23, 2026	49.41	49.41	49.41	49.41	49.41	1.08%	3
Mar 20, 2026	48.88	48.88	48.88	48.88	48.88	-1.96%	7
Mar 19, 2026	49.86	49.86	49.86	49.86	49.86	0.78%	3
Mar 18, 2026	49.47	49.47	49.47	49.47	49.47	-0.66%	-
Mar 17, 2026	49.80	49.80	49.80	49.80	49.80	0.84%	-
Mar 16, 2026	49.38	49.38	49.38	49.38	49.38	0.72%	-
Mar 13, 2026	49.03	49.03	49.03	49.03	49.03	-0.52%	-
Mar 12, 2026	49.27	49.29	49.27	49.29	49.29	-0.71%	300
Mar 11, 2026	49.64	49.64	49.64	49.64	49.64	-1.33%	-
Mar 10, 2026	50.31	50.31	50.31	50.31	50.31	-1.08%	-
Mar 9, 2026	50.86	50.86	50.86	50.86	50.86	0.93%	-
Mar 6, 2026	50.39	50.39	50.39	50.39	50.39	-0.55%	1
Mar 5, 2026	50.67	50.67	50.67	50.67	50.67	-0.53%	-
Mar 4, 2026	50.94	50.94	50.94	50.94	50.94	0.11%	41
Mar 3, 2026	50.89	50.89	50.89	50.89	50.88	-0.11%	1
Mar 2, 2026	50.94	50.94	50.94	50.94	50.94	-0.86%	-
Feb 27, 2026	51.38	51.38	51.38	51.38	51.17	-0.05%	1
Feb 26, 2026	51.41	51.41	51.41	51.41	51.20	0.12%	-
Feb 25, 2026	51.35	51.35	51.35	51.35	51.13	-0.06%	-
Feb 24, 2026	51.37	51.37	51.37	51.37	51.16	0.03%	-
Feb 23, 2026	51.36	51.36	51.36	51.36	51.15	-0.07%	-
Feb 20, 2026	51.39	51.39	51.39	51.39	51.18	-0.14%	1
Feb 19, 2026	51.46	51.46	51.46	51.46	51.25	0.08%	-
Feb 18, 2026	51.42	51.42	51.42	51.42	51.21	-0.16%	-
Feb 17, 2026	51.50	51.50	51.50	51.50	51.29	0.25%	-
Feb 13, 2026	51.37	51.37	51.37	51.37	51.16	0.39%	1
Feb 12, 2026	51.17	51.17	51.17	51.17	50.96	0.73%	24
Feb 11, 2026	50.80	50.80	50.80	50.80	50.59	-0.17%	8
Feb 10, 2026	50.89	50.89	50.89	50.89	50.68	0.53%	4
Feb 9, 2026	50.62	50.62	50.62	50.62	50.41	-0.03%	-
Feb 6, 2026	50.63	50.63	50.63	50.63	50.42	0.05%	1
Feb 5, 2026	50.60	50.60	50.60	50.60	50.40	0.64%	-
Feb 4, 2026	50.28	50.28	50.28	50.28	50.07	-0.17%	2
Feb 3, 2026	50.36	50.36	50.36	50.36	50.16	0.06%	2
Feb 2, 2026	50.34	50.34	50.34	50.34	50.13	-0.67%	3
Jan 30, 2026	50.68	50.68	50.68	50.68	50.23	-0.10%	-
Jan 29, 2026	50.73	50.73	50.73	50.73	50.28	0.01%	1
Jan 28, 2026	50.73	50.73	50.73	50.73	50.28	-0.25%	7
Jan 27, 2026	50.85	50.85	50.85	50.85	50.41	-0.38%	2
Jan 26, 2026	51.05	51.05	51.05	51.05	50.60	0.18%	4
Jan 23, 2026	50.95	50.95	50.95	50.95	50.51	0.06%	-
Jan 22, 2026	50.92	50.92	50.92	50.92	50.47	0.42%	26
Jan 21, 2026	50.71	50.71	50.71	50.71	50.26	0.88%	3
Jan 20, 2026	50.27	50.27	50.27	50.27	49.82	-1.05%	-
Jan 16, 2026	50.80	50.80	50.80	50.80	50.35	-0.34%	-
Jan 15, 2026	50.97	50.97	50.97	50.97	50.52	-0.06%	2