Proud Real Estate PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.00	1.03	1.00	1.01	1.01	1.00%	171,700
Jun 23, 2026	1.05	1.05	1.00	1.00	1.00	-2.91%	923,801
Jun 22, 2026	1.04	1.07	1.03	1.03	1.03	0.98%	3,148,600
Jun 19, 2026	1.05	1.07	1.02	1.02	1.02	-0.97%	2,037,200
Jun 18, 2026	0.98	1.19	0.98	1.03	1.03	8.42%	15,353,460
Jun 17, 2026	0.94	0.95	0.93	0.95	0.95	1.06%	275,700
Jun 16, 2026	0.93	0.96	0.92	0.94	0.94	-	98,400
Jun 15, 2026	0.94	0.94	0.93	0.94	0.94	-	209,102
Jun 12, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	64,491
Jun 11, 2026	0.94	0.94	0.91	0.91	0.91	-3.19%	35,410
Jun 10, 2026	0.92	0.94	0.91	0.94	0.94	2.17%	178,500
Jun 9, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	104,542
Jun 8, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	243,819
Jun 5, 2026	0.94	0.95	0.93	0.93	0.93	-2.11%	195,632
Jun 4, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	405,875
Jun 2, 2026	0.97	0.97	0.95	0.96	0.96	1.05%	140,400
May 29, 2026	0.93	0.97	0.92	0.95	0.95	3.26%	463,100
May 28, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	635,100
May 27, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	350,200
May 26, 2026	0.92	0.93	0.92	0.92	0.92	-	678,900
May 25, 2026	0.93	0.94	0.92	0.92	0.92	-	685,000
May 22, 2026	0.92	0.94	0.92	0.92	0.92	-1.08%	429,400
May 21, 2026	0.94	0.94	0.92	0.93	0.93	-	235,148
May 20, 2026	0.93	0.94	0.93	0.93	0.93	1.09%	390,109
May 19, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	591,700
May 18, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	686,300
May 15, 2026	0.96	1.00	0.95	0.95	0.95	-	474,801
May 14, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	86,600
May 13, 2026	0.93	0.95	0.92	0.93	0.93	-	234,500
May 12, 2026	0.93	0.94	0.93	0.93	0.93	-	230,400
May 11, 2026	0.96	0.96	0.92	0.93	0.93	-3.12%	1,276,409
May 8, 2026	0.95	0.97	0.93	0.96	0.96	-	327,000
May 7, 2026	0.99	0.99	0.95	0.96	0.96	-3.03%	326,200
May 6, 2026	0.97	1.00	0.95	0.99	0.99	4.21%	770,513
May 5, 2026	1.00	1.00	0.95	0.95	0.95	-3.06%	713,439
Apr 30, 2026	0.93	1.00	0.93	0.98	0.98	3.16%	866,060
Apr 29, 2026	0.97	0.97	0.92	0.95	0.95	-5.94%	5,394,615
Apr 28, 2026	1.05	1.10	1.04	1.10	1.01	5.77%	5,812,503
Apr 27, 2026	1.08	1.08	1.04	1.04	0.95	-	913,110
Apr 24, 2026	1.04	1.04	1.03	1.04	0.95	-	246,000
Apr 23, 2026	1.03	1.04	1.03	1.04	0.95	-	178,601
Apr 22, 2026	1.04	1.04	1.03	1.04	0.95	-	323,400
Apr 21, 2026	1.05	1.05	1.03	1.04	0.95	-	482,703
Apr 20, 2026	1.04	1.05	1.02	1.04	0.95	0.97%	707,901
Apr 17, 2026	1.06	1.06	0.99	1.03	0.95	-0.96%	525,109
Apr 16, 2026	1.03	1.05	1.02	1.04	0.95	2.97%	836,312
Apr 10, 2026	1.01	1.05	1.00	1.01	0.93	-	824,592
Apr 9, 2026	1.00	1.01	0.99	1.01	0.93	-0.98%	772,081
Apr 8, 2026	0.99	1.02	0.99	1.02	0.94	3.03%	567,601
Apr 7, 2026	0.99	1.00	0.97	0.99	0.91	-	591,800