Civil Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.02	1.13	1.02	1.13	1.13	11.88%	9,679,757
Jun 11, 2026	1.03	1.06	1.01	1.01	1.01	-	1,035,611
Jun 10, 2026	1.03	1.04	0.99	1.01	1.01	-2.88%	956,472
Jun 9, 2026	1.06	1.06	1.02	1.04	1.04	-0.95%	1,399,600
Jun 8, 2026	1.03	1.15	1.03	1.05	1.05	-	6,479,581
Jun 5, 2026	1.14	1.15	0.96	1.05	1.05	-6.25%	4,707,400
Jun 4, 2026	1.32	1.33	1.05	1.12	1.12	-15.15%	14,485,850
Jun 2, 2026	1.33	1.35	1.31	1.32	1.32	-	979,700
May 29, 2026	1.30	1.39	1.29	1.32	1.32	1.54%	4,874,223
May 28, 2026	1.33	1.34	1.28	1.30	1.30	-0.76%	2,347,077
May 27, 2026	1.35	1.44	1.31	1.31	1.31	-2.96%	7,635,243
May 26, 2026	1.37	1.42	1.34	1.35	1.35	-1.46%	5,957,300
May 25, 2026	1.34	1.48	1.32	1.37	1.37	3.79%	11,822,010
May 22, 2026	1.34	1.38	1.28	1.32	1.32	-	4,988,400
May 21, 2026	1.33	1.46	1.31	1.32	1.32	-3.65%	10,860,200
May 20, 2026	1.35	1.54	1.35	1.37	1.37	6.20%	38,144,683
May 19, 2026	1.27	1.31	1.20	1.29	1.29	-1.53%	13,469,680
May 18, 2026	0.99	1.31	0.95	1.31	1.31	31.00%	26,360,390
May 15, 2026	1.02	1.06	0.98	1.00	1.00	-6.54%	8,663,150
May 14, 2026	0.86	1.07	0.86	1.07	1.07	30.49%	16,424,600
May 13, 2026	0.78	0.84	0.78	0.82	0.82	5.13%	745,300
May 12, 2026	0.79	0.81	0.78	0.78	0.78	-2.50%	122,000
May 11, 2026	0.86	0.86	0.79	0.80	0.80	-6.98%	796,200
May 8, 2026	0.86	0.86	0.85	0.86	0.86	-	40,400
May 7, 2026	0.84	0.86	0.83	0.86	0.86	2.38%	129,910
May 6, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	16,300
May 5, 2026	0.83	0.83	0.80	0.83	0.83	2.47%	54,300
Apr 30, 2026	0.80	0.83	0.80	0.81	0.81	-	30,500
Apr 29, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	162,900
Apr 28, 2026	0.80	0.80	0.80	0.80	0.80	-	10,610
Apr 27, 2026	0.80	0.82	0.80	0.80	0.80	-	107,600
Apr 24, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	27,900
Apr 23, 2026	0.80	0.83	0.80	0.81	0.81	1.25%	7,100
Apr 22, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	56,000
Apr 21, 2026	0.81	0.84	0.81	0.81	0.81	-	123,200
Apr 20, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	71,000
Apr 17, 2026	0.86	0.86	0.83	0.83	0.83	-1.19%	7,302
Apr 16, 2026	0.84	0.84	0.84	0.84	0.84	-	23,200
Apr 10, 2026	0.84	0.86	0.84	0.84	0.84	1.20%	26,500
Apr 9, 2026	0.84	0.87	0.83	0.83	0.83	-2.35%	12,609
Apr 8, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	83,601
Apr 7, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	47,601
Apr 3, 2026	0.84	0.85	0.83	0.85	0.85	-	11,200
Apr 2, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	12,400
Apr 1, 2026	0.85	0.87	0.83	0.83	0.83	-	57,245
Mar 31, 2026	0.83	0.85	0.83	0.83	0.83	-	9,600
Mar 30, 2026	0.83	0.85	0.83	0.83	0.83	1.22%	8,142
Mar 27, 2026	0.84	0.84	0.82	0.82	0.82	1.23%	38,710
Mar 26, 2026	0.82	0.82	0.81	0.81	0.81	-	38,630
Mar 25, 2026	0.82	0.86	0.81	0.81	0.81	-	365,320