PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.58	47.58	47.58	47.58	47.58	0.07%	13
Sep 21, 2026	47.55	47.55	47.55	47.55	47.55	0.52%	15
Sep 18, 2026	47.24	47.30	47.24	47.30	47.30	-0.54%	716
Sep 17, 2026	47.56	47.56	47.56	47.56	47.56	0.94%	15
Sep 16, 2026	47.22	47.22	47.11	47.11	47.11	0.35%	604
Sep 15, 2026	46.95	46.95	46.95	46.95	46.95	-0.05%	14
Sep 14, 2026	47.14	47.14	46.97	46.97	46.97	0.06%	126
Sep 11, 2026	46.95	46.95	46.95	46.95	46.95	0.07%	12
Sep 10, 2026	46.91	46.91	46.91	46.91	46.91	-1.11%	12
Sep 9, 2026	47.44	47.44	47.44	47.44	47.44	-0.23%	12
Sep 8, 2026	47.65	47.65	47.55	47.55	47.55	-0.03%	421
Sep 4, 2026	47.56	47.56	47.56	47.56	47.56	0.08%	15
Sep 3, 2026	47.53	47.53	47.53	47.53	47.53	0.18%	13
Sep 2, 2026	47.44	47.44	47.44	47.44	47.44	0.15%	13
Sep 1, 2026	47.37	47.37	47.37	47.37	47.37	-0.55%	13
Aug 31, 2026	47.63	47.63	47.63	47.63	47.63	-0.33%	12
Aug 28, 2026	48.02	48.02	48.02	48.02	47.79	-0.37%	12
Aug 27, 2026	48.20	48.20	48.20	48.20	47.97	-0.05%	12
Aug 26, 2026	48.22	48.22	48.22	48.22	47.99	-0.08%	12
Aug 25, 2026	48.26	48.26	48.26	48.26	48.03	0.92%	14
Aug 24, 2026	47.82	47.82	47.82	47.82	47.59	0.46%	56
Aug 21, 2026	47.60	47.60	47.60	47.60	47.37	-0.21%	12
Aug 20, 2026	47.70	47.70	47.70	47.70	47.47	-0.68%	12
Aug 19, 2026	48.02	48.02	48.02	48.02	47.79	1.21%	12
Aug 18, 2026	47.45	47.45	47.45	47.45	47.22	0.28%	19
Aug 17, 2026	47.32	47.32	47.32	47.32	47.09	-0.73%	34
Aug 14, 2026	47.67	47.67	47.67	47.67	47.44	-0.61%	10
Aug 13, 2026	47.96	47.96	47.96	47.96	47.73	0.55%	11
Aug 12, 2026	47.70	47.70	47.70	47.70	47.47	0.10%	10
Aug 11, 2026	47.65	47.65	47.65	47.65	47.42	-	10
Aug 10, 2026	47.74	47.75	47.65	47.65	47.42	-0.78%	4,012
Aug 7, 2026	48.03	48.03	48.02	48.02	47.79	0.16%	1,010
Aug 6, 2026	47.94	47.94	47.94	47.94	47.71	-0.50%	14
Aug 5, 2026	48.18	48.18	48.18	48.18	47.95	0.03%	18
Aug 4, 2026	48.17	48.17	48.17	48.17	47.94	0.71%	12
Aug 3, 2026	47.83	47.83	47.83	47.83	47.60	0.63%	212
Jul 31, 2026	47.54	47.54	47.46	47.53	47.30	-0.42%	810
Jul 30, 2026	47.95	47.97	47.95	47.96	47.50	0.24%	1,314
Jul 29, 2026	47.85	47.85	47.85	47.85	47.38	-1.09%	78
Jul 28, 2026	48.18	48.37	48.18	48.37	47.91	0.39%	200,319
Jul 27, 2026	48.19	48.19	48.19	48.19	47.72	0.42%	13
Jul 24, 2026	47.98	47.98	47.98	47.98	47.52	-0.04%	10
Jul 23, 2026	48.00	48.00	48.00	48.00	47.54	-0.56%	13
Jul 22, 2026	48.27	48.27	48.27	48.27	47.81	-0.23%	10
Jul 21, 2026	48.43	48.43	48.39	48.39	47.92	-0.30%	620
Jul 20, 2026	48.53	48.53	48.53	48.53	48.06	-0.61%	10
Jul 17, 2026	48.83	48.83	48.83	48.83	48.36	0.13%	10
Jul 16, 2026	48.77	48.77	48.77	48.77	48.30	-0.08%	21
Jul 15, 2026	48.81	48.81	48.81	48.81	48.34	0.39%	11
Jul 14, 2026	48.62	48.62	48.62	48.62	48.15	0.21%	15