Smart Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	431,601
May 21, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	584,002
May 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	525,509
May 19, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	107,800
May 18, 2026	0.54	0.55	0.54	0.54	0.54	-	281,200
May 15, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	883,600
May 14, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	165,715
May 13, 2026	0.54	0.55	0.53	0.54	0.54	-	882,214
May 12, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	255,201
May 11, 2026	0.56	0.56	0.54	0.55	0.55	-	631,503
May 8, 2026	0.56	0.56	0.55	0.55	0.55	-	639,608
May 7, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	783,302
May 6, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	496,700
May 5, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	612,700
Apr 30, 2026	0.56	0.57	0.53	0.56	0.56	-	1,383,400
Apr 29, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	551,000
Apr 28, 2026	0.54	0.56	0.53	0.55	0.55	3.77%	773,100
Apr 27, 2026	0.56	0.57	0.53	0.53	0.53	-7.02%	1,947,800
Apr 24, 2026	0.57	0.57	0.56	0.57	0.57	-	524,300
Apr 23, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	787,400
Apr 22, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	508,790
Apr 21, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	2,251,456
Apr 20, 2026	0.58	0.58	0.56	0.57	0.57	-2.15%	4,520,634
Apr 17, 2026	0.65	0.66	0.64	0.65	0.58	-	7,588,202
Apr 16, 2026	0.66	0.66	0.64	0.65	0.58	-1.52%	6,131,408
Apr 10, 2026	0.65	0.66	0.65	0.66	0.59	1.54%	1,163,302
Apr 9, 2026	0.65	0.66	0.64	0.65	0.58	-	2,592,801
Apr 8, 2026	0.65	0.66	0.64	0.65	0.58	-	1,039,511
Apr 7, 2026	0.65	0.65	0.64	0.65	0.58	-	1,197,713
Apr 3, 2026	0.63	0.66	0.63	0.65	0.58	3.17%	2,879,505
Apr 2, 2026	0.64	0.64	0.63	0.63	0.56	-1.56%	2,542,200
Apr 1, 2026	0.64	0.65	0.63	0.64	0.57	-	1,447,902
Mar 31, 2026	0.64	0.64	0.63	0.64	0.57	-	1,095,303
Mar 30, 2026	0.64	0.65	0.63	0.64	0.57	1.59%	2,364,101
Mar 27, 2026	0.63	0.64	0.62	0.63	0.56	-1.56%	1,941,200
Mar 26, 2026	0.61	0.64	0.60	0.64	0.57	4.92%	5,984,000
Mar 25, 2026	0.61	0.61	0.60	0.61	0.55	-	295,535
Mar 24, 2026	0.60	0.61	0.60	0.61	0.55	-	1,881,600
Mar 23, 2026	0.61	0.61	0.60	0.61	0.55	1.67%	2,161,106
Mar 20, 2026	0.60	0.61	0.60	0.60	0.54	-1.64%	791,402
Mar 19, 2026	0.60	0.61	0.60	0.61	0.55	-	396,059
Mar 18, 2026	0.61	0.61	0.60	0.61	0.55	1.67%	462,299
Mar 17, 2026	0.60	0.61	0.60	0.60	0.54	-	1,028,709
Mar 16, 2026	0.62	0.62	0.60	0.60	0.54	-3.23%	2,128,849
Mar 13, 2026	0.61	0.62	0.61	0.62	0.56	3.33%	2,489,220
Mar 12, 2026	0.61	0.61	0.60	0.60	0.54	-	2,154,800
Mar 11, 2026	0.60	0.61	0.60	0.60	0.54	-	2,048,900
Mar 10, 2026	0.60	0.61	0.60	0.60	0.54	1.69%	2,207,901
Mar 9, 2026	0.59	0.60	0.58	0.59	0.53	-1.67%	1,469,704
Mar 6, 2026	0.61	0.61	0.60	0.60	0.54	-1.64%	1,170,802