N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	74,118
Aug 31, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	13,222
Aug 28, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	15,926
Aug 27, 2026	0.46	0.46	0.45	0.45	0.45	-	206,705
Aug 26, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	51,315
Aug 25, 2026	0.44	0.47	0.44	0.44	0.44	-	1,010,307
Aug 24, 2026	0.45	0.45	0.44	0.44	0.44	-	42,232
Aug 21, 2026	0.45	0.45	0.44	0.44	0.44	-	25,519
Aug 20, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	291,617
Aug 19, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	135,100
Aug 18, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	473,679
Aug 17, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	8,201
Aug 14, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	6,631
Aug 13, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	5,900
Aug 11, 2026	0.45	0.46	0.44	0.46	0.46	-	59,635
Aug 10, 2026	0.47	0.47	0.45	0.46	0.46	-	68,400
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	-	216,004
Aug 6, 2026	0.44	0.47	0.44	0.46	0.46	6.98%	809,305
Aug 5, 2026	0.44	0.44	0.43	0.43	0.43	-	96,200
Aug 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	5,016
Aug 3, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	3,400
Jul 31, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	42,805
Jul 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	4,349
Jul 27, 2026	0.43	0.44	0.43	0.43	0.43	-	311,901
Jul 24, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	570,262
Jul 23, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	30,602
Jul 22, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	586,658
Jul 21, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	68,985
Jul 20, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	198,910
Jul 17, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	29,801
Jul 16, 2026	0.42	0.48	0.42	0.45	0.45	7.14%	2,882,510
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