Demco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	3.00	3.00	2.92	2.92	2.92	-2.01%	168,100
Dec 15, 2025	2.94	3.00	2.94	2.98	2.98	0.68%	64,400
Dec 12, 2025	3.10	3.20	2.90	2.96	2.96	-3.27%	58,103
Dec 11, 2025	3.04	3.14	3.00	3.06	3.06	-1.29%	65,904
Dec 9, 2025	3.18	3.20	3.02	3.10	3.10	-3.13%	100,002
Dec 8, 2025	3.40	3.40	3.20	3.20	3.20	-11.11%	251,404
Dec 4, 2025	3.84	3.84	3.60	3.60	3.60	-7.22%	561,137
Dec 3, 2025	3.86	3.90	3.86	3.88	3.88	-	70,400
Dec 2, 2025	3.86	3.98	3.86	3.88	3.88	-	23,700
Dec 1, 2025	3.88	3.88	3.88	3.88	3.88	-2.51%	31,100
Nov 27, 2025	3.88	3.98	3.86	3.98	3.98	2.58%	15,600
Nov 26, 2025	3.86	3.90	3.84	3.88	3.88	-1.02%	30,371
Nov 25, 2025	3.98	3.98	3.88	3.92	3.92	-2.00%	166,100
Nov 24, 2025	4.06	4.06	4.00	4.00	4.00	-1.96%	61,105
Nov 21, 2025	4.10	4.10	4.06	4.08	4.08	-1.45%	36,001
Nov 20, 2025	4.14	4.14	4.14	4.14	4.14	-	25,520
Nov 19, 2025	4.14	4.14	4.14	4.14	4.14	-	167,200
Nov 18, 2025	4.14	4.16	4.14	4.14	4.14	-	47,800
Nov 17, 2025	4.04	4.14	4.04	4.14	4.14	0.49%	315,700