A.J. Plast PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	2.88	2.96	2.88	2.88	2.88	-	2,519,670
Jun 30, 2026	3.00	3.00	2.88	2.88	2.88	-4.00%	5,327,067
Jun 29, 2026	2.84	3.02	2.82	3.00	3.00	5.63%	7,585,800
Jun 26, 2026	2.92	2.94	2.84	2.84	2.84	-1.39%	3,692,817
Jun 25, 2026	2.96	2.98	2.88	2.88	2.88	-2.70%	4,700,144
Jun 24, 2026	2.94	3.16	2.94	2.96	2.96	-	16,347,561
Jun 23, 2026	2.84	3.12	2.82	2.96	2.96	10.45%	34,322,221
Jun 22, 2026	2.82	2.82	2.66	2.68	2.68	-3.60%	2,989,202
Jun 19, 2026	2.72	2.84	2.72	2.78	2.78	2.21%	3,273,103
Jun 18, 2026	2.76	2.76	2.70	2.72	2.72	-0.73%	1,030,313
Jun 17, 2026	2.70	2.78	2.70	2.74	2.74	1.48%	2,095,139
Jun 16, 2026	2.76	2.86	2.68	2.70	2.70	-1.46%	4,987,535
Jun 15, 2026	2.76	2.78	2.60	2.74	2.74	-0.72%	4,049,740
Jun 12, 2026	2.88	2.88	2.74	2.76	2.76	-3.50%	2,621,733
Jun 11, 2026	2.74	2.92	2.74	2.86	2.86	2.88%	2,299,200
Jun 10, 2026	2.90	2.96	2.70	2.78	2.78	-3.47%	2,524,832
Jun 9, 2026	2.88	2.92	2.86	2.88	2.88	0.70%	856,302
Jun 8, 2026	2.94	3.12	2.84	2.86	2.86	-3.38%	5,402,618
Jun 5, 2026	3.04	3.06	2.96	2.96	2.96	-2.63%	1,359,511
Jun 4, 2026	3.02	3.12	3.02	3.04	3.04	-	2,274,270
Jun 2, 2026	2.98	3.12	2.94	3.04	3.04	4.11%	6,385,876
May 29, 2026	3.26	3.26	2.90	2.92	2.92	-9.88%	10,898,020
May 28, 2026	3.24	3.30	3.20	3.24	3.24	-	5,215,200
May 27, 2026	3.26	3.40	3.22	3.24	3.24	-	20,187,750
May 26, 2026	3.32	3.32	3.16	3.24	3.24	-1.82%	7,879,982
May 25, 2026	3.62	3.62	3.20	3.30	3.30	-6.78%	20,728,040
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