Demco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.46	2.50	2.44	2.46	2.46	-	27,010
Feb 26, 2026	2.48	2.50	2.46	2.46	2.46	-	62,400
Feb 25, 2026	2.48	2.52	2.44	2.46	2.46	-0.81%	185,300
Feb 24, 2026	2.44	2.50	2.44	2.48	2.48	1.64%	302,400
Feb 23, 2026	2.52	2.52	2.44	2.44	2.44	-2.40%	272,855
Feb 20, 2026	2.52	2.54	2.50	2.50	2.50	-	120,709
Feb 19, 2026	2.54	2.56	2.50	2.50	2.50	-0.79%	524,200
Feb 18, 2026	2.52	2.56	2.50	2.52	2.52	-	503,407
Feb 17, 2026	2.52	2.58	2.50	2.52	2.52	0.80%	583,911
Feb 16, 2026	2.52	2.54	2.50	2.50	2.50	0.81%	93,002
Feb 13, 2026	2.52	2.54	2.48	2.48	2.48	-1.59%	223,000
Feb 12, 2026	2.52	2.58	2.50	2.52	2.52	1.61%	669,400
Feb 11, 2026	2.52	2.58	2.48	2.48	2.48	-	968,122
Feb 10, 2026	2.54	2.54	2.46	2.48	2.48	-0.80%	262,701
Feb 9, 2026	2.54	2.60	2.50	2.50	2.50	-	214,801
Feb 6, 2026	2.52	2.54	2.50	2.50	2.50	-0.79%	101,704
Feb 5, 2026	2.48	2.54	2.48	2.52	2.52	0.80%	184,729
Feb 4, 2026	2.52	2.54	2.48	2.50	2.50	0.81%	78,213
Feb 3, 2026	2.48	2.54	2.48	2.48	2.48	-0.80%	182,602
Feb 2, 2026	2.58	2.60	2.48	2.50	2.50	-1.57%	78,635
Jan 30, 2026	2.56	2.60	2.54	2.54	2.54	0.79%	137,105
Jan 29, 2026	2.56	2.66	2.52	2.52	2.52	-	262,900
Jan 28, 2026	2.60	2.64	2.52	2.52	2.52	-2.33%	167,101
Jan 27, 2026	2.58	2.66	2.56	2.58	2.58	-	175,174
Jan 26, 2026	2.60	2.66	2.54	2.58	2.58	-3.01%	186,100
Jan 23, 2026	2.70	2.76	2.66	2.66	2.66	-3.62%	375,700
Jan 22, 2026	2.84	2.84	2.72	2.76	2.76	-2.82%	381,967
Jan 21, 2026	2.66	2.88	2.64	2.84	2.84	10.08%	588,401
Jan 20, 2026	2.40	2.62	2.40	2.58	2.58	8.40%	804,742
Jan 19, 2026	2.48	2.48	2.34	2.38	2.38	0.85%	254,100
Jan 16, 2026	2.40	2.40	2.36	2.36	2.36	-1.67%	153,601
Jan 15, 2026	2.30	2.42	2.28	2.40	2.40	5.26%	542,144
Jan 14, 2026	2.24	2.34	2.24	2.28	2.28	1.79%	410,709
Jan 13, 2026	2.20	2.54	2.20	2.24	2.24	2.75%	1,726,383
Jan 12, 2026	2.22	2.22	2.18	2.18	2.18	-1.80%	119,910
Jan 9, 2026	2.16	2.28	2.16	2.22	2.22	4.72%	850,611
Jan 8, 2026	2.24	2.40	2.10	2.12	2.12	-4.50%	2,182,901
Jan 7, 2026	2.86	2.86	2.22	2.22	2.22	-20.71%	1,144,920
Jan 6, 2026	2.88	2.88	2.80	2.80	2.80	-2.10%	61,100
Jan 5, 2026	2.88	2.88	2.82	2.86	2.86	2.14%	35,302
Dec 30, 2025	2.80	2.84	2.78	2.80	2.80	-1.41%	17,500
Dec 29, 2025	2.78	2.84	2.78	2.84	2.84	0.71%	5,710
Dec 26, 2025	2.84	2.84	2.80	2.82	2.82	-	39,200
Dec 25, 2025	2.80	2.86	2.80	2.82	2.82	0.71%	25,500
Dec 24, 2025	2.82	2.84	2.80	2.80	2.80	-2.10%	30,917
Dec 23, 2025	2.90	2.90	2.82	2.86	2.86	-	82,700
Dec 22, 2025	2.90	2.94	2.86	2.86	2.86	-2.05%	115,807
Dec 19, 2025	2.92	2.94	2.90	2.92	2.92	-0.68%	2,401
Dec 18, 2025	2.98	2.98	2.92	2.94	2.94	-	49,600
Dec 17, 2025	2.96	2.96	2.92	2.94	2.94	0.68%	21,501