Mitsib Leasing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.58	0.58	0.55	0.57	-	-3.39%	135,537
Feb 27, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	63,607
Feb 26, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	223,331
Feb 25, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	497,700
Feb 24, 2026	0.57	0.59	0.56	0.58	0.58	-	243,600
Feb 23, 2026	0.58	0.59	0.56	0.58	0.58	-	477,523
Feb 20, 2026	0.58	0.58	0.57	0.58	0.58	-	70,100
Feb 19, 2026	0.58	0.58	0.56	0.58	0.58	-	590,146
Feb 18, 2026	0.60	0.64	0.57	0.58	0.58	-3.33%	2,095,102
Feb 17, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	63,636
Feb 16, 2026	0.59	0.60	0.59	0.59	0.59	-	402,900
Feb 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	28,200
Feb 12, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	25,057
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	81,772
Feb 10, 2026	0.59	0.60	0.58	0.60	0.60	-	178,961
Feb 9, 2026	0.59	0.61	0.58	0.60	0.60	3.45%	357,700
Feb 6, 2026	0.59	0.62	0.58	0.58	0.58	-1.69%	410,035
Feb 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	89,501
Feb 4, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	267,515
Feb 3, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	214,000
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-	26,301
Jan 30, 2026	0.58	0.58	0.57	0.58	0.58	-	34,300
Jan 29, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	14,000
Jan 28, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	476,000
Jan 27, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	128,561
Jan 26, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	328,900
Jan 23, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	161,500
Jan 22, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	222,600
Jan 21, 2026	0.61	0.64	0.61	0.63	0.63	-	437,450
Jan 20, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	842,299
Jan 19, 2026	0.59	0.60	0.59	0.60	0.60	-	232,400
Jan 16, 2026	0.60	0.61	0.58	0.60	0.60	-	653,252
Jan 15, 2026	0.60	0.60	0.59	0.60	0.60	-	164,365
Jan 14, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	130,017
Jan 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	170,500
Jan 12, 2026	0.61	0.61	0.58	0.60	0.60	-3.23%	588,009
Jan 9, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	303,300
Jan 8, 2026	0.61	0.61	0.59	0.61	0.61	-	81,705
Jan 7, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	301,600
Jan 6, 2026	0.60	0.60	0.59	0.60	0.60	-	76,881
Jan 5, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	143,112
Dec 30, 2025	0.59	0.59	0.59	0.59	0.59	-	69,830
Dec 29, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	99,900
Dec 26, 2025	0.60	0.60	0.59	0.60	0.60	-	12,900
Dec 25, 2025	0.60	0.60	0.59	0.60	0.60	-	100,901
Dec 24, 2025	0.60	0.60	0.59	0.60	0.60	-	133,900
Dec 23, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	136,710
Dec 22, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	654,200
Dec 19, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	242,101
Dec 18, 2025	0.61	0.62	0.60	0.61	0.61	-	251,502