Civil Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.95	0.95	0.88	0.91	0.91	5.81%	167,800
Mar 4, 2026	0.88	0.91	0.81	0.86	0.86	-5.49%	247,265
Mar 2, 2026	0.94	0.97	0.91	0.91	0.91	-8.08%	529,510
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