Masstec Link PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.24	2.28	2.20	2.22	2.22	-0.89%	2,530,281
Jul 20, 2026	2.24	2.26	2.22	2.24	2.24	-0.88%	2,216,800
Jul 17, 2026	2.24	2.30	2.22	2.26	2.26	-	3,481,512
Jul 16, 2026	2.30	2.32	2.22	2.26	2.26	-1.74%	6,474,001
Jul 15, 2026	2.40	2.46	2.26	2.30	2.30	-1.71%	13,668,339
Jul 14, 2026	2.14	2.48	2.14	2.34	2.34	10.38%	33,165,143
Jul 13, 2026	2.06	2.18	2.02	2.12	2.12	3.92%	8,167,302
Jul 10, 2026	2.06	2.10	2.04	2.04	2.04	-0.97%	1,889,081
Jul 9, 2026	1.98	2.08	1.98	2.06	2.06	5.64%	3,804,037
Jul 8, 2026	2.14	2.22	1.89	1.95	1.95	-8.88%	11,407,806
Jul 7, 2026	2.16	2.20	2.12	2.14	2.14	-0.93%	2,786,303
Jul 6, 2026	2.16	2.26	2.10	2.16	2.16	-	4,674,930
Jul 3, 2026	2.14	2.20	2.14	2.16	2.16	1.89%	4,288,422
Jul 2, 2026	2.20	2.26	2.12	2.12	2.12	-5.36%	10,575,600
Jul 1, 2026	2.10	2.26	2.06	2.24	2.24	6.67%	20,310,803
Jun 30, 2026	2.16	2.16	2.04	2.10	2.10	-0.94%	8,600,680
Jun 29, 2026	2.10	2.18	1.97	2.12	2.12	1.92%	16,969,978
Jun 26, 2026	2.10	2.12	2.04	2.08	2.08	-2.80%	6,127,900
Jun 25, 2026	2.20	2.26	2.08	2.14	2.14	0.94%	15,012,836
Jun 24, 2026	2.14	2.34	1.97	2.12	2.12	-2.75%	36,970,892
Jun 23, 2026	2.36	2.66	2.12	2.18	2.18	0.93%	82,849,623
Jun 22, 2026	1.72	2.16	1.65	2.16	2.16	30.91%	64,317,520
Jun 19, 2026	1.55	1.73	1.52	1.65	1.65	6.45%	36,771,646
Jun 18, 2026	1.54	1.61	1.50	1.55	1.55	0.65%	7,037,175
Jun 17, 2026	1.61	1.61	1.48	1.54	1.54	-3.75%	10,311,529
Jun 16, 2026	1.66	1.68	1.60	1.60	1.60	-3.03%	9,840,502
Jun 15, 2026	1.54	1.67	1.48	1.65	1.65	4.43%	22,108,613
Jun 12, 2026	1.67	1.67	1.58	1.58	1.58	-4.24%	12,335,770
Jun 11, 2026	1.66	1.73	1.61	1.65	1.65	-1.20%	37,600,862
Jun 10, 2026	1.42	1.74	1.42	1.67	1.67	19.29%	87,369,560
Jun 9, 2026	1.39	1.41	1.38	1.40	1.40	0.72%	2,050,601
Jun 8, 2026	1.38	1.40	1.36	1.39	1.39	-	3,025,400
Jun 5, 2026	1.40	1.41	1.37	1.39	1.39	-	3,070,600
Jun 4, 2026	1.38	1.40	1.36	1.39	1.39	0.72%	2,725,911
Jun 2, 2026	1.39	1.41	1.37	1.38	1.38	-	4,043,200
May 29, 2026	1.41	1.42	1.36	1.38	1.38	-	4,288,703
May 28, 2026	1.37	1.39	1.35	1.38	1.38	1.47%	4,141,000
May 27, 2026	1.41	1.49	1.35	1.36	1.36	-1.45%	21,408,630
May 26, 2026	1.38	1.40	1.34	1.38	1.38	2.22%	12,269,010
May 25, 2026	1.27	1.35	1.27	1.35	1.35	5.47%	6,727,621
May 22, 2026	1.30	1.30	1.26	1.28	1.28	-	3,649,801
May 21, 2026	1.30	1.32	1.27	1.28	1.28	-1.54%	3,304,800
May 20, 2026	1.28	1.31	1.26	1.30	1.30	1.56%	4,131,200
May 19, 2026	1.33	1.35	1.25	1.28	1.28	-3.76%	9,740,609
May 18, 2026	1.27	1.38	1.25	1.33	1.33	5.56%	19,898,097
May 15, 2026	1.25	1.29	1.23	1.26	1.26	1.61%	4,630,801
May 14, 2026	1.25	1.26	1.18	1.24	1.24	-2.36%	4,366,087
May 13, 2026	1.22	1.29	1.19	1.27	1.27	7.63%	8,992,205
May 12, 2026	1.20	1.20	1.18	1.18	1.18	-1.67%	139,602
May 11, 2026	1.20	1.20	1.18	1.20	1.20	-	87,000