Britania PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	1.27	1.30	1.27	1.30	-	-	79,023
May 8, 2026	1.28	1.30	1.27	1.30	1.30	-	140,290
May 7, 2026	1.29	1.31	1.29	1.30	1.30	0.78%	193,055
May 6, 2026	1.30	1.31	1.29	1.29	1.29	0.78%	92,900
May 5, 2026	1.30	1.30	1.28	1.28	1.28	-1.54%	121,194
Apr 30, 2026	1.28	1.30	1.28	1.30	1.30	0.78%	66,726
Apr 29, 2026	1.28	1.30	1.27	1.29	1.29	-	208,012
Apr 28, 2026	1.29	1.31	1.29	1.29	1.29	0.78%	55,305
Apr 27, 2026	1.29	1.30	1.28	1.28	1.28	-	189,236
Apr 24, 2026	1.26	1.29	1.26	1.28	1.28	-0.78%	62,849
Apr 23, 2026	1.30	1.30	1.25	1.29	1.29	-	627,100
Apr 22, 2026	1.30	1.31	1.28	1.29	1.29	-0.77%	114,500
Apr 21, 2026	1.30	1.31	1.29	1.30	1.30	0.78%	54,382
Apr 20, 2026	1.30	1.30	1.28	1.29	1.29	-	72,214
Apr 17, 2026	1.29	1.31	1.29	1.29	1.29	-	51,801
Apr 16, 2026	1.30	1.32	1.27	1.29	1.29	-2.27%	329,832
Apr 10, 2026	1.33	1.33	1.30	1.32	1.32	-0.75%	28,900
Apr 9, 2026	1.33	1.33	1.31	1.33	1.33	-0.75%	319,620
Apr 8, 2026	1.30	1.34	1.30	1.34	1.34	2.29%	570,502
Apr 7, 2026	1.30	1.32	1.29	1.31	1.31	1.55%	296,697
Apr 3, 2026	1.29	1.32	1.29	1.29	1.29	-0.77%	180,400
Apr 2, 2026	1.29	1.34	1.29	1.30	1.30	0.78%	270,401
Apr 1, 2026	1.34	1.34	1.27	1.29	1.29	-3.73%	659,067
Mar 31, 2026	1.34	1.34	1.33	1.34	1.34	0.75%	200,504
Mar 30, 2026	1.34	1.34	1.32	1.33	1.33	-0.75%	75,000
Mar 27, 2026	1.33	1.34	1.32	1.34	1.34	0.75%	182,449
Mar 26, 2026	1.32	1.34	1.32	1.33	1.33	-0.75%	121,210
Mar 25, 2026	1.34	1.34	1.33	1.34	1.34	-	30,609
Mar 24, 2026	1.34	1.34	1.31	1.34	1.34	0.75%	11,623
Mar 23, 2026	1.34	1.34	1.30	1.33	1.33	-0.75%	107,913
Mar 20, 2026	1.32	1.34	1.31	1.34	1.34	0.75%	123,566
Mar 19, 2026	1.34	1.35	1.31	1.33	1.33	-1.48%	105,401
Mar 18, 2026	1.35	1.35	1.33	1.35	1.35	-	39,927
Mar 17, 2026	1.34	1.35	1.32	1.35	1.35	0.75%	124,228
Mar 16, 2026	1.36	1.36	1.33	1.34	1.34	-2.90%	100,727
Mar 13, 2026	1.42	1.42	1.34	1.38	1.36	-2.82%	294,250
Mar 12, 2026	1.41	1.42	1.38	1.42	1.39	1.43%	238,226
Mar 11, 2026	1.40	1.42	1.39	1.40	1.37	1.45%	314,692
Mar 10, 2026	1.34	1.40	1.34	1.38	1.36	2.99%	363,410
Mar 9, 2026	1.31	1.35	1.29	1.34	1.32	-1.47%	363,801
Mar 6, 2026	1.36	1.38	1.36	1.36	1.34	-0.73%	419,750
Mar 5, 2026	1.38	1.38	1.35	1.37	1.35	1.48%	344,500
Mar 4, 2026	1.40	1.40	1.32	1.35	1.33	-4.26%	533,849
Mar 2, 2026	1.44	1.49	1.41	1.41	1.38	-6.00%	597,309
Feb 27, 2026	1.51	1.54	1.50	1.50	1.47	-1.96%	225,400
Feb 26, 2026	1.54	1.56	1.51	1.53	1.50	-	93,010
Feb 25, 2026	1.52	1.57	1.52	1.53	1.50	0.66%	149,728
Feb 24, 2026	1.55	1.55	1.49	1.52	1.49	0.66%	176,199
Feb 23, 2026	1.54	1.56	1.51	1.51	1.48	-2.58%	284,374
Feb 20, 2026	1.54	1.55	1.53	1.55	1.52	1.31%	410,520