Pacific Pipe PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.56	2.56	2.50	2.54	2.54	-0.78%	11,204
May 21, 2026	2.56	2.56	2.52	2.56	2.56	1.59%	38,300
May 20, 2026	2.52	2.54	2.50	2.52	2.52	-1.56%	86,949
May 19, 2026	2.60	2.60	2.50	2.56	2.56	-	196,011
May 18, 2026	2.52	2.60	2.52	2.56	2.56	-	230,210
May 15, 2026	2.52	2.60	2.52	2.56	2.56	0.79%	113,703
May 14, 2026	2.60	2.68	2.50	2.54	2.54	4.10%	319,302
May 13, 2026	2.56	2.56	2.42	2.44	2.44	-0.81%	21,400
May 12, 2026	2.48	2.48	2.40	2.46	2.46	-0.81%	113,100
May 11, 2026	2.56	2.56	2.46	2.48	2.48	-5.34%	43,701
May 8, 2026	2.60	2.64	2.56	2.62	2.62	2.34%	292,002
May 7, 2026	2.42	2.62	2.42	2.56	2.56	8.47%	343,200
May 6, 2026	2.24	2.42	2.24	2.36	2.36	-1.67%	10,413
May 5, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	22,000
Apr 30, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	71,449
Apr 29, 2026	2.38	2.40	2.38	2.40	2.40	-	31,001
Apr 28, 2026	2.24	2.40	2.24	2.40	2.40	2.56%	3,800
Apr 27, 2026	2.40	2.40	2.32	2.34	2.34	-	32,300
Apr 24, 2026	2.38	2.38	2.34	2.34	2.34	-1.68%	4,600
Apr 23, 2026	2.30	2.46	2.30	2.38	2.38	-	51,100
Apr 22, 2026	2.38	2.44	2.38	2.38	2.38	-2.46%	31,211
Apr 21, 2026	2.42	2.44	2.40	2.44	2.44	1.67%	41,490
Apr 20, 2026	2.40	2.46	2.38	2.40	2.40	-	49,903
Apr 17, 2026	2.44	2.44	2.40	2.40	2.40	-	49,101
Apr 16, 2026	2.42	2.44	2.40	2.40	2.40	-1.64%	14,636
Apr 10, 2026	2.48	2.48	2.40	2.44	2.44	1.67%	4,601
Apr 9, 2026	2.42	2.42	2.38	2.40	2.40	-	21,600
Apr 8, 2026	2.46	2.46	2.40	2.40	2.40	-1.64%	17,102
Apr 7, 2026	2.44	2.46	2.42	2.44	2.44	-	258,489
Apr 3, 2026	2.48	2.48	2.42	2.44	2.44	-	343,801
Apr 2, 2026	2.44	2.48	2.44	2.44	2.44	-	64,554
Apr 1, 2026	2.54	2.54	2.44	2.44	2.44	-1.61%	198,507
Mar 31, 2026	2.48	2.50	2.46	2.48	2.48	0.81%	232,006
Mar 30, 2026	2.50	2.52	2.44	2.46	2.46	4.24%	1,128,922
Mar 27, 2026	2.26	2.46	2.26	2.36	2.36	7.27%	1,114,504
Mar 26, 2026	2.14	2.24	2.14	2.20	2.20	3.77%	329,902
Mar 25, 2026	2.10	2.12	2.08	2.12	2.12	-	52,631
Mar 24, 2026	2.08	2.14	2.08	2.12	2.12	1.92%	201,900
Mar 23, 2026	2.14	2.14	2.08	2.08	2.08	-1.89%	102,600
Mar 20, 2026	2.06	2.12	2.02	2.12	2.12	3.92%	284,132
Mar 19, 2026	2.00	2.08	2.00	2.04	2.04	2.00%	140,204
Mar 18, 2026	2.00	2.02	1.98	2.00	2.00	-	109,609
Mar 17, 2026	2.00	2.00	2.00	2.00	2.00	-	23,002
Mar 16, 2026	1.97	2.02	1.97	2.00	2.00	4.17%	25,202
Mar 13, 2026	1.99	1.99	1.91	1.92	1.92	-3.52%	42,900
Mar 12, 2026	2.00	2.00	1.94	1.99	1.99	1.53%	3,678
Mar 11, 2026	1.99	2.00	1.96	1.96	1.96	-	55,600
Mar 10, 2026	1.96	2.02	1.94	1.96	1.96	3.70%	82,054
Mar 9, 2026	2.06	2.06	1.95	1.97	1.89	-	355,405
Mar 6, 2026	1.98	1.98	1.94	1.97	1.89	1.55%	1,808