Demco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.96	3.96	3.80	3.82	3.82	-1.55%	586,821
Jun 25, 2026	3.84	3.96	3.84	3.88	3.88	-	1,158,753
Jun 24, 2026	3.66	3.98	3.66	3.88	3.88	7.18%	3,571,371
Jun 23, 2026	3.24	3.90	3.24	3.62	3.62	11.04%	5,953,710
Jun 22, 2026	3.02	3.30	3.02	3.26	3.26	7.24%	1,604,684
Jun 19, 2026	3.02	3.04	2.98	3.04	3.04	1.33%	371,720
Jun 18, 2026	3.04	3.04	2.90	3.00	3.00	-0.66%	687,925
Jun 17, 2026	2.92	3.04	2.92	3.02	3.02	4.14%	1,205,029
Jun 16, 2026	2.94	2.96	2.86	2.90	2.90	-	566,216
Jun 15, 2026	2.88	2.92	2.78	2.90	2.90	2.11%	803,501
Jun 12, 2026	2.74	2.88	2.74	2.84	2.84	3.65%	532,312
Jun 11, 2026	2.70	2.80	2.70	2.74	2.74	-	500,000
Jun 10, 2026	2.92	2.96	2.72	2.74	2.74	-6.16%	1,123,421
Jun 9, 2026	2.92	3.00	2.90	2.92	2.92	-	941,004
Jun 8, 2026	2.98	3.00	2.88	2.92	2.92	-1.35%	755,000
Jun 5, 2026	2.98	3.06	2.92	2.96	2.96	0.68%	2,049,730
Jun 4, 2026	2.94	3.12	2.92	2.94	2.94	0.68%	3,912,767
Jun 2, 2026	2.88	3.02	2.84	2.92	2.92	2.82%	2,196,184
May 29, 2026	2.78	3.06	2.78	2.84	2.84	3.65%	3,913,000
May 28, 2026	2.78	2.88	2.68	2.74	2.74	-2.14%	2,703,702
May 27, 2026	2.92	3.06	2.80	2.80	2.80	-2.78%	6,269,822
May 26, 2026	2.78	2.92	2.70	2.88	2.88	5.88%	5,335,401
May 25, 2026	2.60	2.74	2.54	2.72	2.72	7.94%	4,994,043
May 22, 2026	2.40	2.60	2.34	2.52	2.52	8.62%	2,741,010
May 21, 2026	2.34	2.38	2.30	2.32	2.32	-0.85%	102,100
May 20, 2026	2.32	2.36	2.32	2.34	2.34	1.74%	42,402
May 19, 2026	2.28	2.32	2.24	2.30	2.30	-	173,200
May 18, 2026	2.40	2.40	2.30	2.30	2.30	-3.36%	185,100
May 15, 2026	2.40	2.44	2.36	2.38	2.38	-	502,398
May 14, 2026	2.40	2.42	2.36	2.38	2.38	-0.83%	245,909
May 13, 2026	2.36	2.46	2.36	2.40	2.40	1.69%	538,001
May 12, 2026	2.48	2.48	2.36	2.36	2.36	0.85%	427,200
May 11, 2026	2.38	2.52	2.34	2.34	2.34	0.86%	1,645,400
May 8, 2026	2.40	2.46	2.32	2.32	2.32	-0.85%	748,321
May 7, 2026	2.30	2.48	2.26	2.34	2.34	3.54%	2,366,572
May 6, 2026	2.22	2.30	2.22	2.26	2.26	0.89%	145,109
May 5, 2026	2.26	2.26	2.20	2.24	2.24	2.75%	11,847
Apr 30, 2026	2.26	2.26	2.18	2.18	2.18	-1.80%	23,002
Apr 29, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	44,807
Apr 28, 2026	2.26	2.26	2.22	2.26	2.26	0.89%	2,420
Apr 27, 2026	2.26	2.26	2.22	2.24	2.24	-	9,300
Apr 24, 2026	2.18	2.28	2.18	2.24	2.24	2.75%	28,908
Apr 23, 2026	2.16	2.32	2.16	2.18	2.18	-0.91%	152,109
Apr 22, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	25,406
Apr 21, 2026	2.16	2.22	2.16	2.16	2.16	-	14,001
Apr 20, 2026	2.18	2.22	2.14	2.16	2.16	-2.70%	60,601
Apr 17, 2026	2.26	2.26	2.20	2.22	2.22	-	30,603
Apr 16, 2026	2.24	2.26	2.18	2.22	2.22	0.91%	255,802
Apr 10, 2026	2.24	2.26	2.18	2.20	2.20	-1.79%	87,320
Apr 9, 2026	2.18	2.28	2.18	2.24	2.24	2.75%	250,800