N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	77,339
Jan 15, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	66,000
Jan 14, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	2,502
Jan 13, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	120,678
Jan 12, 2026	0.42	0.42	0.40	0.40	0.40	-	58,400
Jan 9, 2026	0.41	0.41	0.40	0.40	0.40	-	4,359
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	28,701
Jan 7, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	163,532
Jan 6, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	231,035
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	-	30,800
Dec 30, 2025	0.41	0.43	0.41	0.42	0.42	-	10,226
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	2,900
Dec 26, 2025	0.42	0.43	0.41	0.42	0.42	-2.33%	20,903
Dec 25, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	115,642
Dec 24, 2025	0.42	0.43	0.41	0.42	0.42	-	25,700