SCI Electric PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.02	1.04	0.99	1.00	1.00	1.01%	141,030
Feb 26, 2026	1.01	1.01	0.98	0.99	0.99	1.02%	64,600
Feb 25, 2026	0.99	1.01	0.98	0.98	0.98	-	302,608
Feb 24, 2026	0.96	1.00	0.96	0.98	0.98	1.03%	219,000
Feb 23, 2026	0.97	0.99	0.97	0.97	0.97	-	93,300
Feb 20, 2026	0.97	0.98	0.95	0.97	0.97	-1.02%	86,600
Feb 19, 2026	0.98	0.98	0.90	0.98	0.98	1.03%	221,800
Feb 18, 2026	0.94	0.97	0.94	0.97	0.97	3.19%	84,401
Feb 17, 2026	0.98	0.98	0.93	0.94	0.94	-3.09%	86,300
Feb 16, 2026	1.00	1.00	0.93	0.97	0.97	-	98,300
Feb 13, 2026	0.95	0.97	0.92	0.97	0.97	2.11%	1,061,801
Feb 12, 2026	0.95	0.95	0.93	0.95	0.95	4.40%	41,100
Feb 11, 2026	0.93	0.95	0.91	0.91	0.91	-1.09%	28,110
Feb 10, 2026	0.91	0.92	0.89	0.92	0.92	2.22%	7,100
Feb 9, 2026	0.89	0.90	0.89	0.90	0.90	-	26,900
Feb 6, 2026	0.90	0.90	0.89	0.90	0.90	-2.17%	11,200
Feb 5, 2026	0.88	0.92	0.88	0.92	0.92	4.55%	15,301
Feb 4, 2026	0.91	0.94	0.81	0.88	0.88	-6.38%	81,100
Feb 3, 2026	0.95	0.95	0.90	0.94	0.94	-1.05%	1,300
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