SCI Electric PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.95	0.95	0.95	0.95	-	-	200
Feb 2, 2026	0.90	0.95	0.90	0.95	0.95	-2.06%	20,300
Jan 30, 2026	0.96	0.98	0.95	0.97	0.97	5.43%	2,910
Jan 29, 2026	0.99	0.99	0.92	0.92	0.92	-5.15%	7,510
Jan 28, 2026	0.96	0.97	0.96	0.97	0.97	-	2,200
Jan 27, 2026	0.97	0.97	0.87	0.97	0.97	-1.02%	20,400
Jan 26, 2026	0.90	0.98	0.90	0.98	0.98	8.89%	38,300
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	-	1,000
Jan 22, 2026	0.84	0.91	0.84	0.90	0.90	-	80,009
Jan 21, 2026	0.90	0.90	0.84	0.90	0.90	-	50,200
Jan 20, 2026	0.85	0.90	0.85	0.90	0.90	-1.10%	14,800
Jan 19, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	11,610
Jan 16, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	41,700
Jan 15, 2026	0.89	0.89	0.89	0.89	0.89	-	36,000
Jan 14, 2026	0.81	0.89	0.81	0.89	0.89	-	1,600
Jan 13, 2026	0.88	0.89	0.80	0.89	0.89	1.14%	8,100
Jan 12, 2026	0.82	0.89	0.79	0.88	0.88	-1.12%	101,924
Jan 9, 2026	0.88	0.89	0.88	0.89	0.89	-1.11%	13,800
Jan 8, 2026	0.82	0.90	0.82	0.90	0.90	-	116,201
Jan 7, 2026	0.90	0.90	0.85	0.90	0.90	-	108,600
Jan 6, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	100
Jan 5, 2026	0.82	0.90	0.82	0.89	0.89	-	7,400
Dec 30, 2025	0.88	0.89	0.88	0.89	0.89	-	3,010
Dec 29, 2025	0.82	0.89	0.82	0.89	0.89	-2.20%	3,100
Dec 26, 2025	0.88	0.91	0.84	0.91	0.91	1.11%	36,700
Dec 25, 2025	0.87	0.90	0.87	0.90	0.90	3.45%	6,100
Dec 24, 2025	0.90	0.90	0.81	0.87	0.87	-3.33%	54,100
Dec 23, 2025	0.90	0.90	0.90	0.90	0.90	-	600
Dec 22, 2025	0.90	0.90	0.83	0.90	0.90	-	11,300
Dec 19, 2025	0.90	0.90	0.85	0.90	0.90	5.88%	2,900
Dec 18, 2025	0.91	0.91	0.83	0.85	0.85	-10.53%	20,800
Dec 17, 2025	0.92	0.96	0.84	0.95	0.95	-	2,810
Dec 16, 2025	0.87	0.96	0.73	0.95	0.95	-2.06%	134,400
Dec 15, 2025	0.91	0.97	0.91	0.97	0.97	-1.02%	101,500
Dec 12, 2025	0.98	0.98	0.98	0.98	0.98	6.52%	100
Dec 11, 2025	0.92	0.93	0.92	0.92	0.92	-3.16%	140,029
Dec 8, 2025	0.95	0.95	0.95	0.95	0.95	3.26%	200
Dec 4, 2025	0.93	0.93	0.91	0.92	0.92	-3.16%	69,200
Dec 3, 2025	0.95	0.95	0.95	0.95	0.95	-3.06%	136,900
Dec 2, 2025	0.98	0.98	0.98	0.98	0.98	2.08%	1,400
Dec 1, 2025	0.91	0.97	0.91	0.96	0.96	-1.03%	69,800
Nov 28, 2025	0.92	0.99	0.92	0.97	0.97	-3.00%	8,300
Nov 25, 2025	0.97	1.05	0.97	1.00	1.00	3.09%	26,200
Nov 24, 2025	0.91	0.97	0.91	0.97	0.97	-3.00%	14,600
Nov 21, 2025	0.92	1.00	0.90	1.00	1.00	1.01%	124,200
Nov 20, 2025	0.92	0.99	0.92	0.99	0.99	-1.00%	9,700
Nov 19, 2025	0.90	1.00	0.90	1.00	1.00	-1.96%	80,600
Nov 18, 2025	1.02	1.02	1.02	1.02	1.02	-	100
Nov 17, 2025	1.10	1.10	1.00	1.02	1.02	-9.73%	26,600
Nov 14, 2025	1.15	1.15	1.06	1.13	1.13	-1.74%	1,200