PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	49.43	49.43	49.43	49.43	49.43	-0.35%	2
Jun 9, 2026	49.61	49.61	49.61	49.61	49.61	0.50%	25
Jun 8, 2026	49.36	49.36	49.36	49.36	49.36	-0.22%	2
Jun 5, 2026	49.47	49.47	49.47	49.47	49.47	-0.75%	2
Jun 4, 2026	49.85	49.85	49.85	49.85	49.85	0.26%	9
Jun 3, 2026	49.72	49.72	49.72	49.72	49.72	-0.35%	4
Jun 2, 2026	49.89	49.89	49.89	49.89	49.89	0.09%	3
Jun 1, 2026	49.84	49.84	49.84	49.84	49.84	0.10%	4
May 29, 2026	49.80	49.80	49.80	49.80	49.80	0.02%	2
May 28, 2026	50.01	50.01	50.01	50.01	49.78	0.42%	600,002
May 27, 2026	49.80	49.80	49.80	49.80	49.57	0.24%	2
May 26, 2026	49.68	49.68	49.68	49.68	49.46	0.45%	5
May 22, 2026	49.46	49.46	49.46	49.46	49.24	0.46%	3
May 21, 2026	49.23	49.23	49.23	49.23	49.01	0.28%	10
May 20, 2026	49.10	49.10	49.10	49.10	48.87	1.11%	3
May 19, 2026	48.56	48.56	48.56	48.56	48.33	-0.70%	9
May 18, 2026	48.90	48.90	48.90	48.90	48.67	-0.19%	5
May 15, 2026	48.99	48.99	48.99	48.99	48.77	-0.96%	2
May 14, 2026	49.47	49.47	49.47	49.47	49.24	0.09%	2
May 13, 2026	49.42	49.42	49.42	49.42	49.19	-0.04%	2
May 12, 2026	49.44	49.44	49.44	49.44	49.21	-0.43%	3
May 11, 2026	49.66	49.66	49.66	49.66	49.43	-0.41%	7
May 8, 2026	49.86	49.86	49.86	49.86	49.63	0.61%	2
May 7, 2026	49.56	49.56	49.56	49.56	49.33	-0.63%	2
May 6, 2026	49.88	49.88	49.88	49.88	49.65	0.80%	8
May 5, 2026	49.48	49.48	49.48	49.48	49.26	0.56%	8
May 4, 2026	49.21	49.21	49.21	49.21	48.98	-0.49%	9
May 1, 2026	49.45	49.45	49.45	49.45	49.22	0.37%	8
Apr 30, 2026	49.27	49.27	49.27	49.27	49.04	-0.03%	4
Apr 29, 2026	49.51	49.51	49.51	49.51	49.06	-0.71%	2
Apr 28, 2026	49.86	49.86	49.86	49.86	49.41	0.08%	2
Apr 27, 2026	49.82	49.82	49.82	49.82	49.36	-0.45%	2
Apr 24, 2026	50.10	50.10	50.05	50.05	49.59	0.02%	138
Apr 23, 2026	50.03	50.03	50.03	50.03	49.58	-0.27%	7
Apr 22, 2026	50.17	50.17	50.17	50.17	49.71	0.23%	3
Apr 21, 2026	50.05	50.05	50.05	50.05	49.60	-0.41%	37
Apr 20, 2026	50.26	50.26	50.26	50.26	49.80	-0.02%	2
Apr 17, 2026	50.27	50.27	50.27	50.27	49.81	0.74%	37
Apr 16, 2026	49.90	49.90	49.90	49.90	49.44	-0.68%	4
Apr 15, 2026	50.24	50.24	50.24	50.24	49.78	-0.11%	2
Apr 14, 2026	50.29	50.29	50.29	50.29	49.83	0.43%	2
Apr 13, 2026	50.07	50.07	50.07	50.07	49.62	0.59%	2
Apr 10, 2026	49.78	49.78	49.78	49.78	49.33	-0.40%	2
Apr 9, 2026	49.98	49.98	49.98	49.98	49.52	-0.04%	2
Apr 8, 2026	50.00	50.00	50.00	50.00	49.54	0.45%	2
Apr 7, 2026	49.77	49.77	49.77	49.77	49.32	0.03%	8
Apr 6, 2026	49.76	49.76	49.76	49.76	49.30	-0.09%	10
Apr 2, 2026	49.80	49.80	49.80	49.80	49.35	0.63%	3
Apr 1, 2026	49.49	49.49	49.49	49.49	49.04	-0.03%	8
Mar 31, 2026	49.50	49.50	49.50	49.50	49.05	1.00%	2