A.J. Plast PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.00	3.54	2.98	3.54	3.54	23.78%	48,992,272
May 21, 2026	2.98	3.14	2.86	2.86	2.86	0.70%	29,367,880
May 20, 2026	2.86	2.92	2.78	2.84	2.84	-	7,902,374
May 19, 2026	3.02	3.02	2.82	2.84	2.84	-5.33%	5,617,405
May 18, 2026	2.60	3.06	2.56	3.00	3.00	15.38%	15,382,850
May 15, 2026	2.38	2.62	2.38	2.60	2.60	-3.70%	6,533,769
May 14, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	1,857,016
May 13, 2026	2.66	2.72	2.66	2.72	2.72	2.26%	2,174,200
May 12, 2026	2.76	2.76	2.66	2.66	2.66	-3.62%	2,568,600
May 11, 2026	2.76	2.84	2.74	2.76	2.76	0.73%	4,478,252
May 8, 2026	2.70	2.78	2.70	2.74	2.74	1.48%	2,279,908
May 7, 2026	2.80	2.80	2.60	2.70	2.70	-3.57%	5,640,163
May 6, 2026	2.90	2.90	2.80	2.80	2.80	-2.78%	4,526,666
May 5, 2026	2.84	2.90	2.78	2.88	2.88	0.70%	6,437,700
Apr 30, 2026	2.84	3.00	2.82	2.86	2.86	2.14%	14,912,060
Apr 29, 2026	2.82	2.88	2.76	2.80	2.80	-	12,943,470
Apr 28, 2026	2.56	2.92	2.56	2.80	2.80	11.11%	32,891,220
Apr 27, 2026	2.46	2.56	2.42	2.52	2.52	3.28%	5,810,598
Apr 24, 2026	2.44	2.52	2.40	2.44	2.44	-	6,994,963
Apr 23, 2026	2.52	2.54	2.40	2.44	2.44	-3.94%	5,889,873
Apr 22, 2026	2.58	2.66	2.52	2.54	2.54	-2.31%	9,881,484
Apr 21, 2026	2.62	2.64	2.50	2.60	2.60	0.78%	9,781,340
Apr 20, 2026	2.84	2.94	2.54	2.58	2.58	-9.79%	21,626,110
Apr 17, 2026	3.32	3.44	2.84	2.86	2.86	-12.27%	29,377,760
Apr 16, 2026	3.36	3.40	3.24	3.26	3.26	-1.81%	10,339,600
Apr 10, 2026	2.96	3.42	2.96	3.32	3.32	12.93%	24,241,110
Apr 9, 2026	3.06	3.14	2.92	2.94	2.94	-3.92%	7,600,429
Apr 8, 2026	2.90	3.12	2.72	3.06	3.06	1.32%	18,524,090
Apr 7, 2026	3.08	3.10	2.98	3.02	3.02	-	6,100,060
Apr 3, 2026	3.22	3.24	2.98	3.02	3.02	-4.43%	9,563,261
Apr 2, 2026	3.30	3.44	3.14	3.16	3.16	-2.47%	15,721,570
Apr 1, 2026	3.04	3.38	2.98	3.24	3.24	3.85%	22,297,290
Mar 31, 2026	3.00	3.22	2.84	3.12	3.12	7.59%	35,107,150
Mar 30, 2026	2.50	2.98	2.48	2.90	2.90	16.00%	33,597,120
Mar 27, 2026	2.60	2.62	2.48	2.50	2.50	-2.34%	3,826,711
Mar 26, 2026	2.58	2.62	2.50	2.56	2.56	2.40%	9,565,878
Mar 25, 2026	2.50	2.54	2.42	2.50	2.50	0.81%	4,881,749
Mar 24, 2026	2.58	2.64	2.46	2.48	2.48	-3.13%	8,219,398
Mar 23, 2026	2.38	2.62	2.38	2.56	2.56	5.79%	13,326,350
Mar 20, 2026	2.64	2.66	2.38	2.42	2.42	-7.63%	15,330,240
Mar 19, 2026	2.52	2.66	2.42	2.62	2.62	3.97%	21,201,370
Mar 18, 2026	2.62	2.78	2.52	2.52	2.52	-3.82%	33,308,420
Mar 17, 2026	2.84	2.90	2.54	2.62	2.62	-7.09%	34,757,100
Mar 16, 2026	2.62	3.10	2.58	2.82	2.82	14.63%	60,277,960
Mar 13, 2026	2.04	2.60	1.99	2.46	2.46	23.00%	47,339,930
Mar 12, 2026	1.84	2.04	1.83	2.00	2.00	9.89%	6,497,727
Mar 11, 2026	1.77	1.90	1.77	1.82	1.82	3.41%	4,107,157
Mar 10, 2026	1.76	1.80	1.75	1.76	1.76	-	820,422
Mar 9, 2026	1.60	1.81	1.55	1.76	1.76	7.98%	2,731,129
Mar 6, 2026	1.58	1.68	1.57	1.63	1.63	3.16%	1,268,433