N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.43	0.44	0.41	0.42	0.42	-	507,650
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-	56,904
Dec 2, 2025	0.43	0.44	0.41	0.42	0.42	-	224,629
Dec 1, 2025	0.42	0.44	0.42	0.42	0.42	-	574,596
Nov 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	273,311
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	3,400
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	11,200
Nov 25, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	30,729
Nov 24, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	44,700
Nov 21, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	11,300
Nov 20, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	196,200
Nov 19, 2025	0.43	0.43	0.41	0.42	0.42	-	69,047
Nov 18, 2025	0.42	0.43	0.41	0.42	0.42	-	43,301
Nov 17, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	261,700
Nov 14, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	18,400
Nov 13, 2025	0.45	0.46	0.45	0.45	0.45	2.27%	26,900
Nov 12, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	55,701
Nov 11, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	67,600
Nov 10, 2025	0.46	0.47	0.45	0.46	0.46	-	377,700
Nov 7, 2025	0.46	0.47	0.46	0.46	0.46	-	35,336
Nov 6, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	101,911
Nov 5, 2025	0.50	0.51	0.46	0.47	0.47	-6.00%	1,354,742
Nov 4, 2025	0.50	0.50	0.49	0.50	0.50	-	23,358
Nov 3, 2025	0.51	0.52	0.50	0.50	0.50	-	19,600
Oct 31, 2025	0.51	0.51	0.50	0.50	0.50	-	64,900
Oct 30, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	117,200
Oct 29, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	75,600
Oct 28, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	23,600
Oct 27, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	25,203
Oct 24, 2025	0.52	0.52	0.51	0.51	0.51	-	60,806
Oct 22, 2025	0.51	0.52	0.51	0.51	0.51	-	202,300
Oct 21, 2025	0.51	0.52	0.51	0.51	0.51	-	161,100
Oct 20, 2025	0.51	0.52	0.51	0.51	0.51	-	15,701
Oct 17, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	379,700
Oct 16, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	212,800
Oct 15, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	171,600
Oct 14, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	110,959
Oct 10, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	151,700
Oct 9, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	26,503
Oct 8, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	72,700
Oct 7, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	52,600
Oct 6, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	54,456
Oct 3, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	225,303
Oct 2, 2025	0.54	0.56	0.54	0.54	0.54	-	170,400
Oct 1, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	73,004
Sep 30, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	992,719
Sep 29, 2025	0.56	0.60	0.56	0.56	0.56	-	2,703,820
Sep 26, 2025	0.58	0.60	0.56	0.56	0.56	-1.75%	1,588,505
Sep 25, 2025	0.57	0.61	0.57	0.57	0.57	-	1,895,005
Sep 24, 2025	0.54	0.63	0.54	0.57	0.57	5.56%	9,402,108