Civil Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.98	1.00	0.97	0.99	0.99	1.02%	281,284
Feb 26, 2026	0.99	0.99	0.96	0.98	0.98	-2.00%	278,413
Feb 25, 2026	0.93	1.04	0.93	1.00	1.00	7.53%	2,141,502
Feb 24, 2026	0.94	0.94	0.90	0.93	0.93	-1.06%	125,200
Feb 23, 2026	0.94	0.95	0.88	0.94	0.94	-	1,055,691
Feb 20, 2026	0.97	0.98	0.93	0.94	0.94	-3.09%	348,301
Feb 19, 2026	0.95	0.99	0.94	0.97	0.97	-1.02%	898,600
Feb 18, 2026	0.97	1.07	0.97	0.98	0.98	3.16%	2,488,625
Feb 17, 2026	0.90	1.02	0.89	0.95	0.95	7.95%	6,451,768
Feb 16, 2026	0.74	0.92	0.74	0.88	0.88	20.55%	4,294,331
Feb 13, 2026	0.73	0.75	0.72	0.73	0.73	-	107,100
Feb 12, 2026	0.73	0.74	0.70	0.73	0.73	-1.35%	121,707
Feb 11, 2026	0.72	0.74	0.71	0.74	0.74	-	63,511
Feb 10, 2026	0.73	0.75	0.73	0.74	0.74	-	40,900
Feb 9, 2026	0.71	0.74	0.71	0.74	0.74	2.78%	112,541
Feb 6, 2026	0.71	0.73	0.70	0.72	0.72	-	168,002
Feb 5, 2026	0.67	0.72	0.67	0.72	0.72	7.46%	271,301
Feb 4, 2026	0.70	0.70	0.67	0.67	0.67	-5.63%	191,100
Feb 3, 2026	0.69	0.72	0.69	0.71	0.71	1.43%	44,605
Feb 2, 2026	0.74	0.74	0.69	0.70	0.70	-4.11%	132,600
Jan 30, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	285,301
Jan 29, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	299,155
Jan 28, 2026	0.71	0.72	0.69	0.71	0.71	-1.39%	369,385
Jan 27, 2026	0.69	0.72	0.69	0.72	0.72	5.88%	857,200
Jan 26, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	234,808
Jan 23, 2026	0.63	0.69	0.63	0.67	0.67	6.35%	1,070,500
Jan 22, 2026	0.62	0.65	0.62	0.63	0.63	-	102,107
Jan 21, 2026	0.64	0.64	0.62	0.63	0.63	-	69,900
Jan 20, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	105,800
Jan 19, 2026	0.60	0.65	0.60	0.65	0.65	6.56%	280,900
Jan 16, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	153,200
Jan 15, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	21,800
Jan 14, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	89,300
Jan 13, 2026	0.61	0.61	0.60	0.60	0.60	-	6,302
Jan 12, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	293,800
Jan 9, 2026	0.61	0.62	0.61	0.62	0.62	-	44,400
Jan 8, 2026	0.60	0.62	0.60	0.62	0.62	-	11,892
Jan 7, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	29,400
Jan 6, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	87,500
Jan 5, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	81,002
Dec 30, 2025	0.63	0.63	0.59	0.59	0.59	-6.35%	236,300
Dec 29, 2025	0.63	0.63	0.63	0.63	0.63	-	50,300
Dec 26, 2025	0.60	0.63	0.60	0.63	0.63	3.28%	97,900
Dec 25, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	38,700
Dec 24, 2025	0.61	0.63	0.61	0.62	0.62	-1.59%	66,100
Dec 23, 2025	0.63	0.63	0.61	0.63	0.63	-1.56%	98,200
Dec 22, 2025	0.64	0.64	0.63	0.64	0.64	1.59%	56,400
Dec 19, 2025	0.62	0.63	0.62	0.63	0.63	-	15,200
Dec 18, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	17,600
Dec 17, 2025	0.63	0.64	0.63	0.64	0.64	-	3,900