Micro Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.96	0.97	0.91	0.94	-	-4.08%	2,080,410
Feb 27, 2026	1.01	1.02	0.98	0.98	0.98	-2.97%	798,329
Feb 26, 2026	0.99	1.02	0.99	1.01	1.01	3.06%	1,698,889
Feb 25, 2026	0.97	1.01	0.96	0.98	0.98	1.03%	1,265,913
Feb 24, 2026	0.99	0.99	0.94	0.97	0.97	-	1,557,220
Feb 23, 2026	1.02	1.03	0.95	0.97	0.97	3.19%	5,179,211
Feb 20, 2026	0.99	0.99	0.92	0.94	0.94	-3.09%	1,071,319
Feb 19, 2026	0.94	1.00	0.94	0.97	0.97	2.11%	2,660,140
Feb 18, 2026	0.91	0.99	0.90	0.95	0.95	4.40%	2,648,899
Feb 17, 2026	0.89	0.91	0.88	0.91	0.91	1.11%	377,700
Feb 16, 2026	0.86	0.94	0.86	0.90	0.90	4.65%	1,875,202
Feb 13, 2026	0.85	0.86	0.84	0.86	0.86	-	346,600
Feb 12, 2026	0.81	0.87	0.81	0.86	0.86	3.61%	868,021
Feb 11, 2026	0.82	0.83	0.81	0.83	0.83	-	213,606
Feb 10, 2026	0.82	0.84	0.81	0.83	0.83	2.47%	347,311
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