PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.14	47.14	46.58	47.14	47.14	-	8
Nov 9, 2026	47.14	47.14	47.14	47.14	47.14	0.27%	14
Nov 6, 2026	47.01	47.01	47.01	47.01	47.01	-0.07%	51
Nov 5, 2026	47.04	47.04	47.04	47.04	47.04	0.07%	165
Nov 4, 2026	47.01	47.01	47.01	47.01	47.01	0.98%	11
Nov 3, 2026	46.56	46.56	46.56	46.56	46.56	-0.10%	36
Nov 2, 2026	46.93	46.93	46.61	46.61	46.61	-0.03%	155
Oct 30, 2026	46.62	46.62	46.62	46.62	46.62	-0.07%	131
Oct 29, 2026	46.89	46.89	46.89	46.89	46.65	0.26%	35
Oct 28, 2026	46.77	46.77	46.77	46.77	46.53	-0.60%	35
Oct 27, 2026	47.02	47.05	47.02	47.05	46.82	0.38%	985
Oct 26, 2026	47.01	47.01	46.87	46.87	46.64	0.40%	165
Oct 23, 2026	46.79	46.79	46.69	46.69	46.45	-0.65%	123
Oct 22, 2026	46.99	46.99	46.99	46.99	46.76	1.48%	11
Oct 21, 2026	46.31	46.31	46.30	46.30	46.07	0.06%	107
Oct 20, 2026	46.28	46.28	46.28	46.28	46.05	0.76%	13
Oct 19, 2026	45.93	45.93	45.93	45.93	45.70	-0.79%	57
Oct 16, 2026	46.44	46.44	46.29	46.29	46.06	-0.18%	114
Oct 15, 2026	46.38	46.38	46.38	46.38	46.15	1.21%	105
Oct 14, 2026	45.82	45.82	45.82	45.82	45.60	0.39%	89
Oct 13, 2026	45.65	45.65	45.65	45.65	45.42	-0.04%	10
Oct 12, 2026	45.67	45.67	45.67	45.67	45.44	0.25%	11
Oct 9, 2026	45.55	45.55	45.55	45.55	45.33	0.02%	32
Oct 8, 2026	45.27	45.54	45.27	45.54	45.32	0.58%	11,419
Oct 7, 2026	45.31	45.31	45.28	45.28	45.06	-0.20%	1,123
Oct 6, 2026	45.37	45.37	45.37	45.37	45.15	0.40%	15
Oct 5, 2026	46.50	46.50	45.05	45.19	44.97	-0.13%	3,047
Oct 2, 2026	45.25	45.25	45.25	45.25	45.02	-0.28%	19
Oct 1, 2026	45.01	45.46	45.01	45.38	45.15	0.34%	5,416
Sep 30, 2026	45.22	45.22	45.22	45.22	45.00	-0.45%	12
Sep 29, 2026	45.65	45.65	45.65	45.65	45.20	-0.23%	14
Sep 28, 2026	45.84	45.84	45.65	45.76	45.31	-1.06%	633
Sep 25, 2026	46.25	46.25	46.25	46.25	45.79	-0.09%	7
Sep 24, 2026	46.29	46.29	46.29	46.29	45.83	-1.15%	21
Sep 23, 2026	46.82	46.82	46.82	46.82	46.36	-1.59%	13
Sep 22, 2026	47.58	47.58	47.58	47.58	47.11	0.07%	13
Sep 21, 2026	47.55	47.55	47.55	47.55	47.08	0.52%	15
Sep 18, 2026	47.24	47.30	47.24	47.30	46.83	-0.54%	716
Sep 17, 2026	47.56	47.56	47.56	47.56	47.09	0.94%	15
Sep 16, 2026	47.22	47.22	47.11	47.11	46.65	0.35%	604
Sep 15, 2026	46.95	46.95	46.95	46.95	46.49	-0.05%	14
Sep 14, 2026	47.14	47.14	46.97	46.97	46.51	0.06%	126
Sep 11, 2026	46.95	46.95	46.95	46.95	46.48	0.07%	12
Sep 10, 2026	46.91	46.91	46.91	46.91	46.45	-1.11%	12
Sep 9, 2026	47.44	47.44	47.44	47.44	46.97	-0.23%	12
Sep 8, 2026	47.65	47.65	47.55	47.55	47.08	-0.03%	421
Sep 4, 2026	47.56	47.56	47.56	47.56	47.10	0.08%	15
Sep 3, 2026	47.53	47.53	47.53	47.53	47.06	0.18%	13
Sep 2, 2026	47.44	47.44	47.44	47.44	46.98	0.15%	13
Sep 1, 2026	47.37	47.37	47.37	47.37	46.91	-0.55%	13