Smart Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.57	0.58	0.56	0.57	0.57	-	1,295,527
Nov 5, 2026	0.59	0.59	0.56	0.57	0.57	-	1,969,203
Nov 4, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	1,192,901
Nov 3, 2026	0.57	0.59	0.57	0.58	0.58	-	352,101
Nov 2, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	1,784,202
Oct 30, 2026	0.58	0.60	0.58	0.59	0.59	-	383,403
Oct 29, 2026	0.59	0.60	0.58	0.59	0.59	-	236,085
Oct 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	514,503
Oct 27, 2026	0.60	0.60	0.59	0.60	0.60	-	541,900
Oct 26, 2026	0.60	0.60	0.59	0.60	0.60	-	107,725
Oct 22, 2026	0.59	0.60	0.59	0.60	0.60	-	444,117
Oct 21, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	218,102
Oct 20, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	674,310
Oct 19, 2026	0.60	0.60	0.59	0.60	0.60	-	213,800
Oct 15, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	233,100
Oct 14, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	148,570
Oct 12, 2026	0.60	0.60	0.59	0.60	0.60	-	168,718
Oct 9, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	277,709
Oct 8, 2026	0.59	0.60	0.59	0.59	0.59	-	233,241
Oct 7, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	735,931
Oct 6, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	401,714
Oct 5, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	120,764
Oct 2, 2026	0.61	0.61	0.59	0.60	0.60	-	199,100
Oct 1, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	1,712,732
Sep 30, 2026	0.62	0.62	0.58	0.61	0.61	-1.61%	1,539,086
Sep 29, 2026	0.61	0.62	0.61	0.62	0.62	-	154,246
Sep 28, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	145,001
Sep 25, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	326,854
Sep 24, 2026	0.61	0.62	0.61	0.62	0.62	-	193,211
Sep 23, 2026	0.61	0.62	0.61	0.62	0.62	-	626,504
Sep 22, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	548,100
Sep 21, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	1,188,606
Sep 18, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	542,602
Sep 17, 2026	0.61	0.62	0.61	0.61	0.61	-	686,102
Sep 16, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	750,350
Sep 15, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	1,733,317
Sep 14, 2026	0.63	0.64	0.62	0.63	0.63	-	455,804
Sep 11, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	2,566,720
Sep 10, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	1,486,763
Sep 9, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	887,318
Sep 8, 2026	0.63	0.64	0.62	0.63	0.63	-	187,088
Sep 7, 2026	0.63	0.64	0.63	0.63	0.63	-	130,510
Sep 4, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	345,309
Sep 3, 2026	0.63	0.63	0.62	0.62	0.62	-	736,221
Sep 2, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	2,386,511
Sep 1, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	1,074,903
Aug 31, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	325,705
Aug 28, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	1,211,524
Aug 27, 2026	0.66	0.67	0.65	0.66	0.66	-	1,948,554
Aug 26, 2026	0.67	0.68	0.64	0.66	0.66	-2.94%	3,358,556