N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.38	0.38	0.38	0.38	-	-	32,300
Mar 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	38,500
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	-	78,600
Mar 25, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	33,000
Mar 24, 2026	0.38	0.38	0.37	0.37	0.37	-	12,200
Mar 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	95,200
Mar 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	50,300
Mar 19, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	25,154
Mar 18, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	8,528
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-	155,805
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-	102,793
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	218,910
Mar 12, 2026	0.41	0.41	0.38	0.39	0.39	-	97,203
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	-	108,500
Mar 10, 2026	0.40	0.41	0.39	0.39	0.39	-	61,066
Mar 9, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	101,700
Mar 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	26,400
Mar 5, 2026	0.42	0.42	0.41	0.41	0.41	-	292,100
Mar 4, 2026	0.45	0.46	0.41	0.41	0.41	-6.82%	778,600
Mar 2, 2026	0.47	0.47	0.44	0.44	0.44	-10.20%	655,500
Feb 27, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	345,350
Feb 26, 2026	0.48	0.48	0.46	0.48	0.48	-	672,900
Feb 25, 2026	0.48	0.49	0.46	0.48	0.48	2.13%	742,018
Feb 24, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	827,500
Feb 23, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	996,313
Feb 20, 2026	0.45	0.46	0.45	0.45	0.45	-	350,150
Feb 19, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	464,602
Feb 18, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	675,000
Feb 17, 2026	0.40	0.45	0.40	0.43	0.43	7.50%	1,086,000
Feb 16, 2026	0.40	0.41	0.40	0.40	0.40	-	78,100
Feb 13, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	41,100
Feb 12, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	98,037
Feb 11, 2026	0.40	0.41	0.39	0.40	0.40	-	623,967
Feb 10, 2026	0.40	0.41	0.40	0.40	0.40	-	86,350
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	-	104,206
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	-	3,411
Feb 5, 2026	0.39	0.40	0.39	0.40	0.40	-	37,600
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	3,100
Feb 3, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	42,105
Feb 2, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	37,300
Jan 30, 2026	0.41	0.41	0.40	0.40	0.40	-	8,226
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	-	32,252
Jan 28, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	51,521
Jan 27, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	31,500
Jan 26, 2026	0.40	0.41	0.40	0.40	0.40	-	5,900
Jan 23, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	5,300
Jan 22, 2026	0.41	0.41	0.40	0.41	0.41	-	50,414
Jan 21, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	93,625
Jan 20, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	106,129
Jan 19, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	28,499