PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	45.65	45.73	45.61	45.67	45.67	-	9
Oct 12, 2026	45.67	45.67	45.67	45.67	45.67	0.25%	11
Oct 9, 2026	45.55	45.55	45.55	45.55	45.55	0.02%	32
Oct 8, 2026	45.27	45.54	45.27	45.54	45.54	0.58%	11,419
Oct 7, 2026	45.31	45.31	45.28	45.28	45.28	-0.20%	1,123
Oct 6, 2026	45.37	45.37	45.37	45.37	45.37	0.40%	15
Oct 5, 2026	46.50	46.50	45.05	45.19	45.19	-0.13%	3,046
Oct 2, 2026	45.25	45.25	45.25	45.25	45.25	-0.28%	19
Oct 1, 2026	45.01	45.46	45.01	45.38	45.38	0.34%	5,416
Sep 30, 2026	45.22	45.22	45.22	45.22	45.22	-0.45%	12
Sep 29, 2026	45.65	45.65	45.65	45.65	45.43	-0.23%	14
Sep 28, 2026	45.84	45.84	45.65	45.76	45.53	-1.06%	633
Sep 25, 2026	46.25	46.25	46.25	46.25	46.02	-0.09%	7
Sep 24, 2026	46.29	46.29	46.29	46.29	46.06	-1.15%	21
Sep 23, 2026	46.82	46.82	46.82	46.82	46.59	-1.59%	13
Sep 22, 2026	47.58	47.58	47.58	47.58	47.35	0.07%	13
Sep 21, 2026	47.55	47.55	47.55	47.55	47.31	0.52%	15
Sep 18, 2026	47.24	47.30	47.24	47.30	47.07	-0.54%	716
Sep 17, 2026	47.56	47.56	47.56	47.56	47.32	0.94%	15
Sep 16, 2026	47.22	47.22	47.11	47.11	46.88	0.35%	604
Sep 15, 2026	46.95	46.95	46.95	46.95	46.72	-0.05%	14
Sep 14, 2026	47.14	47.14	46.97	46.97	46.74	0.06%	126
Sep 11, 2026	46.95	46.95	46.95	46.95	46.72	0.07%	12
Sep 10, 2026	46.91	46.91	46.91	46.91	46.68	-1.11%	12
Sep 9, 2026	47.44	47.44	47.44	47.44	47.21	-0.23%	12
Sep 8, 2026	47.65	47.65	47.55	47.55	47.32	-0.03%	421
Sep 4, 2026	47.56	47.56	47.56	47.56	47.33	0.08%	15
Sep 3, 2026	47.53	47.53	47.53	47.53	47.29	0.18%	13
Sep 2, 2026	47.44	47.44	47.44	47.44	47.21	0.15%	13
Sep 1, 2026	47.37	47.37	47.37	47.37	47.14	-0.55%	13
Aug 31, 2026	47.63	47.63	47.63	47.63	47.40	-0.33%	12
Aug 28, 2026	48.02	48.02	48.02	48.02	47.55	-0.37%	12
Aug 27, 2026	48.20	48.20	48.20	48.20	47.73	-0.05%	12
Aug 26, 2026	48.22	48.22	48.22	48.22	47.75	-0.08%	12
Aug 25, 2026	48.26	48.26	48.26	48.26	47.79	0.92%	14
Aug 24, 2026	47.82	47.82	47.82	47.82	47.35	0.46%	56
Aug 21, 2026	47.60	47.60	47.60	47.60	47.14	-0.21%	12
Aug 20, 2026	47.70	47.70	47.70	47.70	47.24	-0.68%	12
Aug 19, 2026	48.02	48.02	48.02	48.02	47.56	1.21%	12
Aug 18, 2026	47.45	47.45	47.45	47.45	46.99	0.28%	19
Aug 17, 2026	47.32	47.32	47.32	47.32	46.86	-0.73%	34
Aug 14, 2026	47.67	47.67	47.67	47.67	47.20	-0.61%	10
Aug 13, 2026	47.96	47.96	47.96	47.96	47.49	0.55%	11
Aug 12, 2026	47.70	47.70	47.70	47.70	47.23	0.10%	10
Aug 11, 2026	47.65	47.65	47.65	47.65	47.19	-	10
Aug 10, 2026	47.74	47.75	47.65	47.65	47.18	-0.78%	4,012
Aug 7, 2026	48.03	48.03	48.02	48.02	47.55	0.16%	1,010
Aug 6, 2026	47.94	47.94	47.94	47.94	47.48	-0.50%	14
Aug 5, 2026	48.18	48.18	48.18	48.18	47.71	0.03%	18
Aug 4, 2026	48.17	48.17	48.17	48.17	47.70	0.71%	12