Pacific Pipe PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	3.40	3.40	3.36	3.36	-	-	200
Aug 24, 2026	3.38	3.40	3.34	3.36	3.36	-1.47%	651,206
Aug 21, 2026	3.50	3.52	3.48	3.50	3.41	0.57%	594,502
Aug 20, 2026	3.52	3.54	3.48	3.48	3.39	-1.69%	593,995
Aug 19, 2026	3.48	3.62	3.46	3.54	3.45	0.57%	1,557,901
Aug 18, 2026	3.48	3.52	3.46	3.52	3.43	0.57%	697,130
Aug 17, 2026	3.48	3.56	3.34	3.50	3.41	3.55%	1,320,335
Aug 14, 2026	3.62	3.62	3.24	3.38	3.29	-5.59%	1,731,780
Aug 13, 2026	3.78	3.78	3.20	3.58	3.49	21.77%	5,487,098
Aug 11, 2026	3.08	3.08	2.94	2.94	2.86	-3.92%	698,301
Aug 10, 2026	2.70	3.06	2.70	3.06	2.98	15.04%	2,885,050
Aug 7, 2026	2.58	2.76	2.54	2.66	2.59	4.72%	921,917
Aug 6, 2026	2.56	2.58	2.50	2.54	2.47	-	71,210
Aug 5, 2026	2.58	2.60	2.50	2.54	2.47	-1.55%	55,300
Aug 4, 2026	2.56	2.58	2.50	2.58	2.51	-	85,900
Aug 3, 2026	2.60	2.66	2.54	2.58	2.51	-0.77%	137,805
Jul 31, 2026	2.60	2.60	2.56	2.60	2.53	1.56%	149,701
Jul 30, 2026	2.68	2.70	2.52	2.56	2.49	-3.03%	276,600
Jul 27, 2026	2.50	2.80	2.50	2.64	2.57	8.20%	2,175,454
Jul 24, 2026	2.42	2.44	2.38	2.44	2.38	0.83%	89,201
Jul 23, 2026	2.42	2.42	2.42	2.42	2.36	-0.82%	114
Jul 22, 2026	2.44	2.46	2.38	2.44	2.38	0.83%	156,601
Jul 21, 2026	2.44	2.46	2.42	2.42	2.36	-0.82%	100,560
Jul 20, 2026	2.46	2.46	2.40	2.44	2.38	-	37,441
Jul 17, 2026	2.42	2.50	2.42	2.44	2.38	1.67%	32,350
Jul 16, 2026	2.38	2.40	2.38	2.40	2.34	-	12,673
Jul 15, 2026	2.38	2.40	2.38	2.40	2.34	-	1,103
Jul 14, 2026	2.40	2.40	2.38	2.40	2.34	-	36,454
Jul 13, 2026	2.40	2.42	2.38	2.40	2.34	-	29,801
Jul 10, 2026	2.40	2.40	2.36	2.40	2.34	1.69%	5,005
Jul 9, 2026	2.36	2.42	2.34	2.36	2.30	-0.84%	18,012
Jul 8, 2026	2.38	2.40	2.38	2.38	2.32	-	42,003
Jul 7, 2026	2.42	2.42	2.38	2.38	2.32	-1.65%	34,422
Jul 6, 2026	2.42	2.42	2.38	2.42	2.36	0.83%	63,000
Jul 3, 2026	2.40	2.40	2.40	2.40	2.34	0.84%	6,301
Jul 2, 2026	2.40	2.40	2.38	2.38	2.32	-1.65%	36,900
Jul 1, 2026	2.42	2.42	2.40	2.42	2.36	0.83%	48,630
Jun 29, 2026	2.36	2.40	2.34	2.40	2.34	2.56%	4,709
Jun 26, 2026	2.40	2.40	2.26	2.34	2.28	-1.68%	19,302
Jun 25, 2026	2.40	2.40	2.38	2.38	2.32	-2.46%	86,412
Jun 24, 2026	2.48	2.48	2.42	2.44	2.38	-1.61%	62,856
Jun 23, 2026	2.48	2.48	2.46	2.48	2.42	0.81%	9,100
Jun 22, 2026	2.44	2.50	2.38	2.46	2.40	-1.60%	139,853
Jun 19, 2026	2.50	2.50	2.50	2.50	2.44	-0.79%	27,000
Jun 18, 2026	2.46	2.52	2.46	2.52	2.46	3.28%	32,903
Jun 17, 2026	2.44	2.48	2.44	2.44	2.38	-	80,805
Jun 16, 2026	2.48	2.48	2.44	2.44	2.38	-0.81%	29,123
Jun 15, 2026	2.48	2.48	2.44	2.46	2.40	-	37,506
Jun 12, 2026	2.52	2.52	2.44	2.46	2.40	-1.60%	61,805
Jun 11, 2026	2.50	2.50	2.48	2.50	2.44	-	12,700