Micro Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.82	0.82	0.81	0.81	-	-	200
Feb 9, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	305,810
Feb 6, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	685,601
Feb 5, 2026	0.78	0.82	0.78	0.79	0.79	-	319,800
Feb 4, 2026	0.79	0.80	0.77	0.79	0.79	-	518,000
Feb 3, 2026	0.80	0.80	0.79	0.79	0.79	-	191,400
Feb 2, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	164,000
Jan 30, 2026	0.82	0.82	0.77	0.80	0.80	-1.23%	533,600
Jan 29, 2026	0.82	0.83	0.80	0.81	0.81	-2.41%	313,600
Jan 28, 2026	0.83	0.84	0.81	0.83	0.83	-	257,810
Jan 27, 2026	0.84	0.84	0.81	0.83	0.83	2.47%	54,900
Jan 26, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	31,100
Jan 23, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	149,100
Jan 22, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	328,900
Jan 21, 2026	0.82	0.83	0.81	0.83	0.83	2.47%	511,100
Jan 20, 2026	0.81	0.84	0.81	0.81	0.81	-1.22%	458,905
Jan 19, 2026	0.81	0.82	0.80	0.82	0.82	-	178,000
Jan 16, 2026	0.81	0.82	0.81	0.82	0.82	-	170,301
Jan 15, 2026	0.80	0.82	0.80	0.82	0.82	-	69,900
Jan 14, 2026	0.81	0.82	0.79	0.82	0.82	1.23%	391,953
Jan 13, 2026	0.82	0.84	0.80	0.81	0.81	-3.57%	518,400
Jan 12, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	183,600
Jan 9, 2026	0.84	0.84	0.82	0.83	0.83	-	115,800
Jan 8, 2026	0.86	0.87	0.83	0.83	0.83	-2.35%	80,800
Jan 7, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	53,800
Jan 6, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	30,300
Jan 5, 2026	0.84	0.84	0.82	0.83	0.83	1.22%	46,300
Dec 30, 2025	0.82	0.85	0.81	0.82	0.82	1.23%	54,219
Dec 29, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	47,010
Dec 26, 2025	0.84	0.84	0.81	0.84	0.84	1.20%	30,525
Dec 25, 2025	0.83	0.83	0.82	0.83	0.83	-	35,100
Dec 24, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	32,560
Dec 23, 2025	0.83	0.85	0.83	0.85	0.85	3.66%	62,009
Dec 22, 2025	0.84	0.84	0.82	0.82	0.82	-	131,510
Dec 19, 2025	0.82	0.83	0.81	0.82	0.82	-	108,700
Dec 18, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	157,600
Dec 17, 2025	0.85	0.86	0.81	0.84	0.84	-	202,210
Dec 16, 2025	0.85	0.85	0.81	0.84	0.84	-1.18%	118,200
Dec 15, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	217,800
Dec 12, 2025	0.85	0.85	0.82	0.83	0.83	-	385,900
Dec 11, 2025	0.85	0.86	0.82	0.83	0.83	-3.49%	108,720
Dec 9, 2025	0.85	0.86	0.84	0.86	0.86	-	23,026
Dec 8, 2025	0.89	0.89	0.86	0.86	0.86	-1.15%	126,200
Dec 4, 2025	0.89	0.90	0.87	0.87	0.87	-2.25%	179,710
Dec 3, 2025	0.84	0.89	0.83	0.89	0.89	5.95%	536,812
Dec 2, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	96,821
Dec 1, 2025	0.86	0.86	0.81	0.85	0.85	1.19%	328,301
Nov 28, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	231,110
Nov 27, 2025	0.81	0.84	0.81	0.83	0.83	2.47%	218,708
Nov 26, 2025	0.81	0.83	0.80	0.81	0.81	-1.22%	122,200