Micro Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	89,315
Apr 29, 2026	0.83	0.86	0.83	0.86	0.83	2.38%	62,600
Apr 28, 2026	0.84	0.85	0.84	0.84	0.81	-	270,100
Apr 27, 2026	0.83	0.84	0.82	0.84	0.81	1.20%	7,800
Apr 24, 2026	0.85	0.85	0.82	0.83	0.80	-1.19%	246,350
Apr 23, 2026	0.83	0.84	0.83	0.84	0.81	-1.18%	60,164
Apr 22, 2026	0.84	0.86	0.83	0.85	0.82	-	184,536
Apr 21, 2026	0.85	0.85	0.84	0.85	0.82	-	118,560
Apr 20, 2026	0.83	0.85	0.83	0.85	0.82	-	78,410
Apr 17, 2026	0.85	0.85	0.84	0.85	0.82	1.19%	23,010
Apr 16, 2026	0.85	0.85	0.83	0.84	0.81	-1.18%	105,702
Apr 10, 2026	0.84	0.86	0.84	0.85	0.82	-1.16%	392,300
Apr 9, 2026	0.85	0.86	0.84	0.86	0.83	2.38%	328,670
Apr 8, 2026	0.83	0.85	0.83	0.84	0.81	2.44%	380,301
Apr 7, 2026	0.83	0.83	0.82	0.82	0.79	-	101,600
Apr 3, 2026	0.84	0.84	0.82	0.82	0.79	-1.20%	111,900
Apr 2, 2026	0.84	0.84	0.83	0.83	0.80	-2.35%	128,300
Apr 1, 2026	0.82	0.86	0.82	0.85	0.82	3.66%	369,319
Mar 31, 2026	0.81	0.83	0.81	0.82	0.79	1.23%	284,110
Mar 30, 2026	0.83	0.84	0.81	0.81	0.78	-1.22%	119,100
Mar 27, 2026	0.81	0.83	0.81	0.82	0.79	1.23%	60,908
Mar 26, 2026	0.84	0.84	0.81	0.81	0.78	-3.57%	59,301
Mar 25, 2026	0.82	0.84	0.82	0.84	0.81	2.44%	249,100
Mar 24, 2026	0.80	0.83	0.80	0.82	0.79	3.80%	535,100
Mar 23, 2026	0.88	0.88	0.78	0.79	0.77	-10.23%	1,147,300
Mar 20, 2026	0.88	0.90	0.87	0.88	0.85	-1.12%	469,650
Mar 19, 2026	0.91	0.91	0.87	0.89	0.86	-3.26%	672,800
Mar 18, 2026	0.92	0.93	0.90	0.92	0.89	-1.08%	380,702
Mar 17, 2026	0.92	0.94	0.92	0.93	0.90	1.09%	153,359
Mar 16, 2026	0.92	0.94	0.92	0.92	0.89	-	244,900
Mar 13, 2026	0.93	0.95	0.91	0.92	0.89	-3.16%	219,400
Mar 12, 2026	0.95	0.96	0.94	0.95	0.92	-	316,600
Mar 11, 2026	0.93	0.97	0.93	0.95	0.92	1.06%	1,094,190
Mar 10, 2026	0.93	0.94	0.93	0.94	0.91	1.08%	65,410
Mar 9, 2026	0.92	0.94	0.90	0.93	0.90	-1.06%	266,200
Mar 6, 2026	0.94	0.96	0.92	0.94	0.91	2.17%	807,402
Mar 5, 2026	0.92	0.94	0.90	0.92	0.89	3.37%	695,600
Mar 4, 2026	0.92	0.94	0.84	0.89	0.86	-5.32%	861,477
Mar 2, 2026	0.96	0.97	0.91	0.94	0.91	-4.08%	1,870,710
Feb 27, 2026	1.01	1.02	0.98	0.98	0.95	-2.97%	798,329
Feb 26, 2026	0.99	1.02	0.99	1.01	0.98	3.06%	1,698,889
Feb 25, 2026	0.97	1.01	0.96	0.98	0.95	1.03%	1,265,913
Feb 24, 2026	0.99	0.99	0.94	0.97	0.94	-	1,557,220
Feb 23, 2026	1.02	1.03	0.95	0.97	0.94	3.19%	5,179,211
Feb 20, 2026	0.99	0.99	0.92	0.94	0.91	-3.09%	1,071,319
Feb 19, 2026	0.94	1.00	0.94	0.97	0.94	2.11%	2,660,140
Feb 18, 2026	0.91	0.99	0.90	0.95	0.92	4.40%	2,648,899
Feb 17, 2026	0.89	0.91	0.88	0.91	0.88	1.11%	377,700
Feb 16, 2026	0.86	0.94	0.86	0.90	0.87	4.65%	1,875,202
Feb 13, 2026	0.85	0.86	0.84	0.86	0.83	-	346,600