Civil Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	31,200
Dec 15, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	22,405
Dec 12, 2025	0.61	0.64	0.61	0.62	0.62	-1.59%	90,966
Dec 11, 2025	0.62	0.63	0.61	0.63	0.63	1.61%	108,400
Dec 9, 2025	0.61	0.64	0.61	0.62	0.62	-	63,200
Dec 8, 2025	0.62	0.62	0.61	0.62	0.62	-	76,900
Dec 4, 2025	0.61	0.64	0.61	0.62	0.62	1.64%	124,100
Dec 3, 2025	0.61	0.66	0.61	0.61	0.61	-	437,900
Dec 2, 2025	0.61	0.61	0.60	0.61	0.61	-1.61%	59,636
Dec 1, 2025	0.61	0.62	0.61	0.62	0.62	-	67,100
Nov 28, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	47,100
Nov 27, 2025	0.61	0.61	0.61	0.61	0.61	-	32,600
Nov 26, 2025	0.60	0.61	0.60	0.61	0.61	-	114,110
Nov 25, 2025	0.61	0.62	0.60	0.61	0.61	-	32,510
Nov 24, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	43,800
Nov 21, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	51,700
Nov 20, 2025	0.63	0.64	0.61	0.61	0.61	-4.69%	197,500
Nov 19, 2025	0.61	0.65	0.61	0.64	0.64	4.92%	187,265