N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.41	0.41	0.41	0.41	0.41	-	25,200
Apr 30, 2026	0.40	0.41	0.40	0.41	0.41	-	24,303
Apr 29, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	372,600
Apr 28, 2026	0.41	0.41	0.40	0.40	0.40	-	5,301
Apr 27, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	13,802
Apr 24, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	6,300
Apr 23, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	101,300
Apr 22, 2026	0.40	0.42	0.40	0.41	0.41	-	56,901
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-	25,903
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-	7,400
Apr 17, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	240,005
Apr 16, 2026	0.41	0.41	0.40	0.40	0.40	-	130,565
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-	94,200
Apr 9, 2026	0.40	0.41	0.40	0.40	0.40	-	64,801
Apr 8, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	584,706
Apr 7, 2026	0.38	0.40	0.38	0.39	0.39	-	112,500
Apr 3, 2026	0.38	0.39	0.38	0.39	0.39	-	57,490
Apr 2, 2026	0.38	0.39	0.38	0.39	0.39	-	8,900
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	-	87,901
Mar 31, 2026	0.39	0.40	0.37	0.39	0.39	2.63%	28,000
Mar 30, 2026	0.38	0.39	0.38	0.38	0.38	-	31,600
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