Civil Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	99,700
Mar 23, 2026	0.80	0.82	0.76	0.77	0.77	-6.10%	185,000
Mar 20, 2026	0.82	0.84	0.82	0.82	0.82	-	42,300
Mar 19, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	108,401
Mar 18, 2026	0.87	0.88	0.85	0.85	0.85	-2.30%	178,301
Mar 17, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	7,400
Mar 16, 2026	0.88	0.88	0.87	0.88	0.88	-1.12%	27,175
Mar 13, 2026	0.87	0.89	0.86	0.89	0.89	-	52,100
Mar 12, 2026	0.87	0.91	0.87	0.89	0.89	2.30%	121,011
Mar 11, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	43,400
Mar 10, 2026	0.90	0.90	0.87	0.89	0.89	3.49%	179,729
Mar 9, 2026	0.88	0.91	0.86	0.86	0.86	-2.27%	192,600
Mar 6, 2026	0.89	0.93	0.88	0.88	0.88	-3.30%	203,120