Ichitan Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.20	12.30	11.90	12.00	12.00	-	7,787,234
Mar 23, 2026	12.00	12.20	11.90	12.00	12.00	-4.76%	13,316,060
Mar 20, 2026	12.70	12.80	12.30	12.60	12.60	-0.79%	13,435,890
Mar 19, 2026	13.40	13.40	12.60	12.70	12.70	-5.22%	25,017,020
Mar 18, 2026	13.50	13.60	13.40	13.40	13.40	-0.74%	2,631,459
Mar 17, 2026	13.30	13.50	13.30	13.50	13.50	0.75%	3,590,660
Mar 16, 2026	13.60	13.60	13.30	13.40	13.40	-1.47%	6,487,835
Mar 13, 2026	13.80	13.90	13.50	13.60	13.60	-5.56%	12,900,740
Mar 12, 2026	14.20	14.40	14.10	14.40	13.85	0.70%	9,611,177
Mar 11, 2026	14.30	14.40	14.10	14.30	13.75	0.70%	5,359,337
Mar 10, 2026	14.10	14.20	14.00	14.20	13.66	1.43%	5,829,866
Mar 9, 2026	13.50	14.00	13.50	14.00	13.47	-0.71%	7,314,651
Mar 6, 2026	13.90	14.10	13.90	14.10	13.56	1.44%	9,401,199
Mar 5, 2026	14.00	14.20	13.80	13.90	13.37	-	11,334,570
Mar 4, 2026	13.60	13.90	13.30	13.90	13.37	-2.80%	25,090,350
Mar 2, 2026	14.20	14.60	14.20	14.30	13.75	-3.38%	10,289,150
Feb 27, 2026	14.70	15.00	14.60	14.80	14.23	1.37%	5,465,351
Feb 26, 2026	14.60	14.80	14.60	14.60	14.04	0.69%	8,214,432
Feb 25, 2026	14.70	14.80	14.50	14.50	13.95	-1.36%	9,496,913
Feb 24, 2026	14.80	14.80	14.40	14.70	14.14	-0.68%	8,029,189
Feb 23, 2026	15.10	15.20	14.80	14.80	14.23	-1.33%	8,473,227
Feb 20, 2026	15.10	15.20	14.80	15.00	14.43	-0.66%	7,907,439
Feb 19, 2026	14.80	15.10	14.70	15.10	14.52	2.03%	7,551,714
Feb 18, 2026	14.70	14.80	14.60	14.80	14.23	1.37%	4,868,123
Feb 17, 2026	14.50	14.70	14.40	14.60	14.04	0.69%	3,966,419
Feb 16, 2026	14.30	14.50	14.30	14.50	13.95	0.69%	3,034,417
Feb 13, 2026	14.40	14.50	14.30	14.40	13.85	-0.69%	5,431,613
Feb 12, 2026	14.10	14.60	14.10	14.50	13.95	2.84%	4,842,189
Feb 11, 2026	14.20	14.30	14.10	14.10	13.56	-1.40%	4,092,464
Feb 10, 2026	14.10	14.30	14.00	14.30	13.75	0.70%	7,116,270
Feb 9, 2026	14.00	14.30	13.90	14.20	13.66	2.90%	12,219,830
Feb 6, 2026	13.90	14.00	13.80	13.80	13.27	-0.72%	3,025,064
Feb 5, 2026	13.90	14.00	13.80	13.90	13.37	-	3,512,980
Feb 4, 2026	14.00	14.10	13.80	13.90	13.37	-0.71%	4,432,792
Feb 3, 2026	13.80	14.10	13.80	14.00	13.47	1.45%	4,708,239
Feb 2, 2026	13.90	13.90	13.70	13.80	13.27	-0.72%	2,120,352
Jan 30, 2026	13.70	13.90	13.70	13.90	13.37	0.72%	2,383,057
Jan 29, 2026	13.90	13.90	13.70	13.80	13.27	-0.72%	2,652,675
Jan 28, 2026	13.90	13.90	13.80	13.90	13.37	-	1,386,100
Jan 27, 2026	13.70	13.90	13.70	13.90	13.37	1.46%	2,913,503
Jan 26, 2026	13.70	13.80	13.50	13.70	13.18	-	3,005,626
Jan 23, 2026	13.80	13.90	13.70	13.70	13.18	-	2,339,665
Jan 22, 2026	14.00	14.10	13.70	13.70	13.18	-2.14%	9,091,555
Jan 21, 2026	13.90	14.10	13.80	14.00	13.47	0.72%	8,059,189
Jan 20, 2026	13.70	14.20	13.70	13.90	13.37	2.21%	12,229,490
Jan 19, 2026	13.70	13.70	13.60	13.60	13.08	-	1,583,037
Jan 16, 2026	13.50	13.60	13.50	13.60	13.08	0.74%	1,930,048
Jan 15, 2026	13.40	13.60	13.40	13.50	12.98	-	2,588,076
Jan 14, 2026	13.20	13.50	13.20	13.50	12.98	2.27%	2,425,020
Jan 13, 2026	13.40	13.50	13.10	13.20	12.70	-1.49%	6,281,868