nForce Secure PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.60	13.60	12.60	13.40	13.40	7.20%	1,093,664
Jun 4, 2026	12.50	12.60	12.30	12.50	12.50	-	150,903
Jun 2, 2026	12.50	12.60	12.30	12.50	12.50	0.81%	321,276
May 29, 2026	12.20	12.50	12.00	12.40	12.40	4.20%	204,617
May 28, 2026	12.10	12.20	11.90	11.90	11.90	-1.65%	77,600
May 27, 2026	11.50	12.30	11.50	12.10	12.10	5.22%	393,637
May 26, 2026	11.50	11.60	11.50	11.50	11.50	-0.86%	53,801
May 25, 2026	11.50	11.70	11.40	11.60	11.60	0.87%	439,300
May 22, 2026	11.50	11.60	11.50	11.50	11.50	0.88%	113,110
May 21, 2026	11.50	11.50	11.40	11.40	11.40	0.88%	81,755
May 20, 2026	11.50	11.50	11.30	11.30	11.30	-0.88%	66,500
May 19, 2026	11.40	11.50	11.40	11.40	11.40	-0.87%	97,400
May 18, 2026	11.80	11.80	11.40	11.50	11.50	-	124,600
May 15, 2026	11.70	11.90	11.40	11.50	11.50	0.88%	321,701
May 14, 2026	11.50	11.70	11.40	11.40	11.40	-0.87%	57,600
May 13, 2026	11.50	11.70	11.50	11.50	11.50	-	60,901
May 12, 2026	11.60	11.80	11.50	11.50	11.50	-0.86%	42,500
May 11, 2026	11.70	11.70	11.60	11.60	11.60	-0.85%	44,300
May 8, 2026	11.70	11.90	11.60	11.70	11.70	-0.85%	35,510
May 7, 2026	11.60	11.80	11.60	11.80	11.80	1.72%	25,800
May 6, 2026	11.60	11.60	11.40	11.60	11.60	1.75%	72,200
May 5, 2026	11.50	11.60	11.30	11.40	11.40	-1.72%	43,101
Apr 30, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	33,063
Apr 29, 2026	11.30	11.50	11.30	11.50	11.50	1.77%	18,400
Apr 28, 2026	11.10	11.30	11.10	11.30	11.30	-0.88%	126,713
Apr 27, 2026	11.60	11.70	11.40	11.40	11.40	-1.72%	155,300
Apr 24, 2026	11.70	11.80	11.60	11.60	11.60	-	3,005
Apr 23, 2026	11.80	11.80	11.60	11.60	11.60	-0.85%	25,203
Apr 22, 2026	11.80	11.90	11.60	11.70	11.70	-	66,600
Apr 21, 2026	11.70	12.00	11.70	11.70	11.70	-	49,701
Apr 20, 2026	11.70	11.80	11.70	11.70	11.70	-0.85%	76,602
Apr 17, 2026	11.80	11.80	11.60	11.80	11.80	-	35,142
Apr 16, 2026	11.70	11.80	11.60	11.80	11.80	0.85%	77,501
Apr 10, 2026	11.70	11.80	11.60	11.70	11.70	-1.68%	54,702
Apr 9, 2026	12.00	12.00	11.80	11.90	11.90	-0.83%	8,049
Apr 8, 2026	11.70	12.00	11.60	12.00	12.00	4.35%	95,600
Apr 7, 2026	11.70	11.70	11.50	11.50	11.50	-0.86%	49,600
Apr 3, 2026	11.70	11.80	11.60	11.60	11.60	-	54,400
Apr 2, 2026	11.70	11.70	11.60	11.60	11.60	-	64,038
Apr 1, 2026	11.80	11.80	11.60	11.60	11.60	-1.69%	98,357
Mar 31, 2026	11.80	11.80	11.60	11.80	11.80	0.85%	40,974
Mar 30, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	55,300
Mar 27, 2026	11.80	11.80	11.60	11.80	11.80	0.85%	38,368
Mar 26, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	64,145
Mar 25, 2026	11.80	11.90	11.60	11.80	11.80	0.85%	9,710
Mar 24, 2026	11.70	11.90	11.50	11.70	11.70	0.86%	37,802
Mar 23, 2026	11.50	11.70	11.50	11.60	11.60	-1.69%	70,802
Mar 20, 2026	11.70	11.80	11.70	11.80	11.80	2.61%	53,158
Mar 19, 2026	11.70	11.80	11.50	11.50	11.50	-2.54%	102,504
Mar 18, 2026	11.80	11.80	11.60	11.80	11.80	0.85%	139,560