SCG Packaging PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	23.80	24.50	23.80	24.40	24.40	2.95%	22,680,530
May 21, 2026	23.80	23.80	23.30	23.70	23.70	-	15,955,350
May 20, 2026	23.30	23.80	23.20	23.70	23.70	1.72%	11,349,030
May 19, 2026	23.50	23.50	23.10	23.30	23.30	-1.27%	9,775,827
May 18, 2026	23.80	24.00	23.40	23.60	23.60	-0.84%	6,511,128
May 15, 2026	25.25	25.25	23.60	23.80	23.80	-6.67%	32,604,470
May 14, 2026	24.60	25.50	24.40	25.50	25.50	3.66%	12,219,080
May 13, 2026	24.50	24.80	24.30	24.60	24.60	0.82%	11,091,630
May 12, 2026	24.70	24.90	24.20	24.40	24.40	-1.61%	11,373,350
May 11, 2026	24.80	25.00	24.50	24.80	24.80	-0.80%	7,260,089
May 8, 2026	25.50	25.50	24.70	25.00	25.00	-3.85%	16,629,980
May 7, 2026	25.75	26.25	25.00	26.00	26.00	0.97%	21,538,920
May 6, 2026	25.50	25.75	25.25	25.75	25.75	1.98%	16,355,060
May 5, 2026	24.90	25.50	24.80	25.25	25.25	1.00%	16,348,650
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%	22,448,820
Mar 31, 2026	19.90	20.30	19.70	20.20	20.20	1.76%	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