Quality Houses PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.32	1.34	1.32	1.34	1.34	1.52%	8,183,703
Jun 11, 2026	1.31	1.33	1.31	1.32	1.32	0.76%	9,870,013
Jun 10, 2026	1.32	1.32	1.30	1.31	1.31	-0.76%	15,722,040
Jun 9, 2026	1.32	1.34	1.31	1.32	1.32	-	34,754,202
Jun 8, 2026	1.34	1.34	1.30	1.32	1.32	-1.49%	51,422,623
Jun 5, 2026	1.33	1.36	1.33	1.34	1.34	-	9,723,008
Jun 4, 2026	1.35	1.35	1.33	1.34	1.34	-0.74%	24,746,690
Jun 2, 2026	1.36	1.36	1.34	1.35	1.35	-	10,638,620
May 29, 2026	1.36	1.36	1.34	1.35	1.35	-	11,094,810
May 28, 2026	1.37	1.38	1.35	1.35	1.35	-1.46%	18,415,410
May 27, 2026	1.37	1.38	1.36	1.37	1.37	-	21,499,940
May 26, 2026	1.37	1.38	1.37	1.37	1.37	-	5,570,562
May 25, 2026	1.38	1.39	1.37	1.37	1.37	-0.72%	13,345,130
May 22, 2026	1.38	1.39	1.37	1.38	1.38	-0.72%	10,950,194
May 21, 2026	1.37	1.39	1.37	1.39	1.39	1.46%	15,783,810
May 20, 2026	1.38	1.38	1.36	1.37	1.37	-0.72%	11,783,860
May 19, 2026	1.37	1.39	1.36	1.38	1.38	-	19,898,560
May 18, 2026	1.40	1.40	1.38	1.38	1.38	-0.72%	17,208,430
May 15, 2026	1.40	1.41	1.39	1.39	1.39	-0.71%	9,239,659
May 14, 2026	1.40	1.40	1.38	1.40	1.40	-	6,622,144
May 13, 2026	1.41	1.42	1.39	1.40	1.40	-0.71%	7,171,132
May 12, 2026	1.40	1.41	1.40	1.41	1.41	-	10,375,070
May 11, 2026	1.39	1.43	1.39	1.41	1.41	0.71%	24,894,760
May 8, 2026	1.40	1.40	1.38	1.40	1.40	-0.71%	6,465,322
May 7, 2026	1.41	1.42	1.39	1.41	1.41	-0.70%	14,011,270
May 6, 2026	1.38	1.43	1.36	1.42	1.42	2.90%	30,752,700
May 5, 2026	1.35	1.38	1.34	1.38	1.38	2.22%	22,536,250
Apr 30, 2026	1.33	1.35	1.33	1.35	1.35	0.75%	11,700,410
Apr 29, 2026	1.31	1.35	1.30	1.34	1.34	2.29%	12,362,150
Apr 28, 2026	1.33	1.34	1.31	1.31	1.31	-1.50%	24,476,800
Apr 27, 2026	1.34	1.35	1.33	1.33	1.33	-1.48%	21,399,690
Apr 24, 2026	1.41	1.42	1.40	1.42	1.35	-	32,588,480
Apr 23, 2026	1.42	1.42	1.41	1.42	1.35	-	7,649,916
Apr 22, 2026	1.43	1.43	1.40	1.42	1.35	-0.70%	17,487,420
Apr 21, 2026	1.41	1.43	1.40	1.43	1.36	1.42%	11,310,010
Apr 20, 2026	1.41	1.41	1.40	1.41	1.34	-	16,161,780
Apr 17, 2026	1.41	1.41	1.39	1.41	1.34	-	14,377,260
Apr 16, 2026	1.39	1.41	1.39	1.41	1.34	0.71%	13,836,900
Apr 10, 2026	1.39	1.40	1.38	1.40	1.33	0.72%	7,277,496
Apr 9, 2026	1.39	1.40	1.39	1.39	1.32	-0.71%	8,109,775
Apr 8, 2026	1.39	1.41	1.38	1.40	1.33	0.72%	18,365,960
Apr 7, 2026	1.38	1.39	1.37	1.39	1.32	0.72%	12,399,650
Apr 3, 2026	1.39	1.40	1.37	1.38	1.31	-1.43%	13,926,750
Apr 2, 2026	1.39	1.41	1.38	1.40	1.33	-	15,400,900
Apr 1, 2026	1.38	1.41	1.38	1.40	1.33	1.45%	17,989,000
Mar 31, 2026	1.36	1.38	1.36	1.38	1.31	0.73%	20,456,780
Mar 30, 2026	1.36	1.37	1.35	1.37	1.30	0.74%	11,599,510
Mar 27, 2026	1.35	1.36	1.34	1.36	1.29	0.74%	6,294,028
Mar 26, 2026	1.35	1.36	1.34	1.35	1.28	-	5,489,766
Mar 25, 2026	1.33	1.37	1.33	1.35	1.28	1.50%	16,882,900