N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.42	0.46	0.42	0.45	-	7.14%	1,590,207
Jul 15, 2026	0.43	0.43	0.42	0.42	0.42	-	251,800
Jul 14, 2026	0.42	0.43	0.42	0.42	0.42	-	192,100
Jul 13, 2026	0.42	0.43	0.41	0.42	0.42	-	24,101
Jul 10, 2026	0.42	0.42	0.41	0.42	0.42	-	16,400
Jul 9, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	22,100
Jul 8, 2026	0.42	0.43	0.41	0.41	0.41	-	9,100
Jul 7, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	394,700
Jul 6, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	215,400
Jul 3, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	1,183,800
Jul 2, 2026	0.43	0.43	0.42	0.42	0.42	-	8,800
Jul 1, 2026	0.43	0.43	0.42	0.42	0.42	-	4,012
Jun 30, 2026	0.43	0.43	0.42	0.42	0.42	-	161,915
Jun 29, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	169,101
Jun 26, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	51,750
Jun 25, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	173,600
Jun 24, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	56,800
Jun 23, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	217,001
Jun 22, 2026	0.41	0.43	0.40	0.41	0.41	-	516,904
Jun 19, 2026	0.40	0.44	0.40	0.41	0.41	2.50%	1,630,900
Jun 18, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	115,700
Jun 17, 2026	0.39	0.43	0.39	0.39	0.39	-	2,303,000
Jun 16, 2026	0.39	0.39	0.39	0.39	0.39	-	33,507
Jun 15, 2026	0.39	0.39	0.39	0.39	0.39	-	50,103
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	76,400
Jun 11, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	156,194
Jun 10, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	189,800
Jun 9, 2026	0.38	0.40	0.38	0.38	0.38	-	121,230
Jun 8, 2026	0.38	0.40	0.38	0.38	0.38	-	15,845
Jun 5, 2026	0.39	0.39	0.38	0.38	0.38	-	128,800
Jun 4, 2026	0.38	0.39	0.38	0.38	0.38	-	63,008
Jun 2, 2026	0.38	0.39	0.38	0.38	0.38	-	48,900
May 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	112,432
May 28, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	333,337
May 27, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	30,805
May 26, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	137,800
May 25, 2026	0.40	0.41	0.39	0.40	0.40	-	56,710
May 22, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	81,700
May 21, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	31,700
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-	17,485
May 19, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	137,201
May 18, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	801
May 15, 2026	0.39	0.40	0.39	0.40	0.40	-	11,800
May 14, 2026	0.40	0.41	0.39	0.40	0.40	-	81,805
May 13, 2026	0.40	0.42	0.40	0.40	0.40	-	111,400
May 12, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	32,900
May 11, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	52,700
May 8, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	119,400
May 7, 2026	0.41	0.43	0.40	0.42	0.42	-	341,530
May 6, 2026	0.41	0.44	0.41	0.42	0.42	2.44%	622,605