Lease IT PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.72	0.77	0.72	0.74	0.74	2.78%	624,908
Jun 2, 2026	0.72	0.73	0.70	0.72	0.72	2.86%	184,400
May 29, 2026	0.68	0.76	0.68	0.70	0.70	2.94%	2,511,200
May 28, 2026	0.68	0.69	0.67	0.68	0.68	-	340,347
May 27, 2026	0.67	0.69	0.66	0.68	0.68	3.03%	729,605
May 26, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	77,602
May 25, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	103,400
May 22, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	276,600
May 21, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	127,413
May 20, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	629,602
May 19, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	939,000
May 18, 2026	0.62	0.67	0.62	0.65	0.65	6.56%	1,809,602
May 15, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	543,406
May 14, 2026	0.62	0.63	0.61	0.62	0.62	-	498,520
May 13, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	1,082,001
May 12, 2026	0.63	0.70	0.62	0.65	0.65	8.33%	5,038,000
May 11, 2026	0.62	0.62	0.60	0.60	0.60	-	144,702
May 8, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	157,700
May 7, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	219,800
May 6, 2026	0.62	0.62	0.60	0.60	0.60	-	191,300
May 5, 2026	0.58	0.63	0.58	0.60	0.60	-	841,100
Apr 30, 2026	0.60	0.60	0.60	0.60	0.60	-	7,401
Apr 29, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	27,910
Apr 28, 2026	0.60	0.60	0.58	0.59	0.59	-	568,200
Apr 27, 2026	0.60	0.62	0.59	0.59	0.59	-1.67%	131,801
Apr 24, 2026	0.60	0.61	0.60	0.60	0.60	-	49,320
Apr 23, 2026	0.61	0.61	0.60	0.60	0.60	-	269,500
Apr 22, 2026	0.60	0.67	0.60	0.60	0.60	-1.64%	1,581,064
Apr 21, 2026	0.60	0.61	0.60	0.61	0.61	-	2,362
Apr 20, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	11,000
Apr 17, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	87,645
Apr 16, 2026	0.61	0.61	0.61	0.61	0.61	-	1,300
Apr 10, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	34,701
Apr 9, 2026	0.61	0.61	0.59	0.60	0.60	-	88,900
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	126,200
Apr 7, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	256,452
Apr 3, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	493,352
Apr 2, 2026	0.61	0.61	0.60	0.61	0.61	-	70,700
Apr 1, 2026	0.61	0.61	0.60	0.61	0.61	-	322,600
Mar 31, 2026	0.60	0.61	0.60	0.61	0.61	-	122,800
Mar 30, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	44,601
Mar 27, 2026	0.63	0.63	0.61	0.62	0.62	3.33%	52,110
Mar 26, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	99,200
Mar 25, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	437,010
Mar 24, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	418,000
Mar 23, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	35,500
Mar 20, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	137,510
Mar 19, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	81,202
Mar 18, 2026	0.62	0.63	0.60	0.60	0.60	-6.25%	805,122
Mar 17, 2026	0.62	0.65	0.62	0.64	0.64	1.59%	79,300