SCG Packaging PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.25	26.00	24.60	25.00	25.00	0.40%	26,490,830
Apr 29, 2026	25.00	25.25	23.90	24.90	24.90	2.47%	52,123,080
Apr 28, 2026	21.00	24.60	20.80	24.30	24.30	15.17%	90,493,800
Apr 27, 2026	21.00	21.30	20.90	21.10	21.10	0.96%	9,310,434
Apr 24, 2026	20.00	21.10	19.80	20.90	20.90	3.47%	20,208,840
Apr 23, 2026	20.70	20.70	20.00	20.20	20.20	-4.27%	18,224,000
Apr 22, 2026	21.00	21.40	21.00	21.10	21.10	-	7,484,197
Apr 21, 2026	21.50	21.60	21.10	21.10	21.10	-1.40%	9,242,599
Apr 20, 2026	21.30	21.80	21.10	21.40	21.40	0.47%	11,413,350
Apr 17, 2026	21.20	21.30	21.00	21.30	21.30	-	8,873,368
Apr 16, 2026	20.90	22.10	20.90	21.30	21.30	1.91%	19,651,000
Apr 10, 2026	20.20	21.10	20.20	20.90	20.90	3.98%	17,652,580
Apr 9, 2026	21.10	21.10	20.00	20.10	20.10	-5.19%	19,606,990
Apr 8, 2026	20.90	21.30	20.70	21.20	21.20	2.42%	14,110,700
Apr 7, 2026	20.50	20.80	20.20	20.70	20.70	0.98%	7,884,676
Apr 3, 2026	20.90	21.00	20.50	20.50	20.50	-0.97%	6,476,944
Apr 2, 2026	20.80	21.30	20.60	20.70	20.70	-1.90%	16,696,630
Apr 1, 2026	20.80	21.30	20.40	21.10	21.10	4.46%	22,448,821
Mar 31, 2026	19.90	20.30	19.70	20.20	20.20	-	18,350,820
Mar 30, 2026	19.30	20.30	19.20	20.20	19.85	3.59%	25,299,840
Mar 27, 2026	19.60	19.80	19.30	19.50	19.16	-0.51%	16,583,050
Mar 26, 2026	19.30	19.60	19.10	19.60	19.26	0.51%	11,892,210
Mar 25, 2026	18.60	19.70	18.60	19.50	19.16	7.14%	31,583,610
Mar 24, 2026	18.40	18.60	17.90	18.20	17.88	0.55%	21,738,820
Mar 23, 2026	17.60	18.20	17.50	18.10	17.79	-1.09%	11,436,890
Mar 20, 2026	18.10	18.60	17.60	18.30	17.98	3.98%	14,853,130
Mar 19, 2026	18.20	18.50	17.60	17.60	17.30	-4.86%	12,099,170
Mar 18, 2026	18.80	19.20	18.20	18.50	18.18	-	26,844,890
Mar 17, 2026	17.60	19.10	17.60	18.50	18.18	6.94%	37,339,980
Mar 16, 2026	17.60	17.60	17.20	17.30	17.00	-0.57%	8,239,502
Mar 13, 2026	17.60	17.70	17.30	17.40	17.10	-2.79%	12,956,260
Mar 12, 2026	17.30	18.10	17.20	17.90	17.59	2.29%	12,677,020
Mar 11, 2026	17.80	18.50	17.50	17.50	17.20	-1.13%	22,727,170
Mar 10, 2026	17.90	18.00	17.50	17.70	17.39	2.31%	13,140,570
Mar 9, 2026	16.60	17.30	16.20	17.30	17.00	-3.89%	20,355,680
Mar 6, 2026	17.50	18.10	17.50	18.00	17.69	1.12%	9,804,598
Mar 5, 2026	18.00	18.10	17.50	17.80	17.49	2.30%	21,929,790
Mar 4, 2026	17.50	17.80	16.50	17.40	17.10	-8.42%	26,520,780
Mar 2, 2026	20.00	20.00	18.70	19.00	18.67	-7.77%	23,224,180
Feb 27, 2026	20.70	20.90	20.50	20.60	20.24	-0.48%	10,036,550
Feb 26, 2026	21.20	21.20	20.70	20.70	20.34	-2.36%	11,922,080
Feb 25, 2026	21.20	21.50	21.00	21.20	20.83	0.47%	18,320,750
Feb 24, 2026	20.90	21.10	20.70	21.10	20.73	0.48%	9,653,176
Feb 23, 2026	20.90	21.60	20.40	21.00	20.64	1.45%	34,640,470
Feb 20, 2026	21.60	21.70	20.60	20.70	20.34	-3.72%	23,529,760
Feb 19, 2026	20.60	21.50	20.60	21.50	21.13	4.37%	28,726,970
Feb 18, 2026	20.50	20.80	20.40	20.60	20.24	0.98%	11,212,930
Feb 17, 2026	20.50	20.60	20.00	20.40	20.05	-0.97%	18,972,450
Feb 16, 2026	20.80	20.80	20.30	20.60	20.24	-0.96%	8,141,797
Feb 13, 2026	20.90	21.20	20.70	20.80	20.44	-0.95%	7,009,904