Smart Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.62	0.62	0.61	0.62	-	-	141,505
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
Aug 25, 2026	0.69	0.69	0.66	0.68	0.68	-	5,749,751
Aug 24, 2026	0.68	0.72	0.67	0.68	0.68	-	19,470,981
Aug 21, 2026	0.62	0.69	0.62	0.68	0.68	9.68%	30,455,089
Aug 20, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	1,605,405
Aug 19, 2026	0.61	0.62	0.59	0.61	0.61	1.67%	1,892,909
Aug 18, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	1,914,540
Aug 17, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	1,791,302
Aug 14, 2026	0.60	0.61	0.58	0.60	0.60	-	1,944,094
Aug 13, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	3,675,216
Aug 11, 2026	0.59	0.59	0.58	0.59	0.59	-	229,100
Aug 10, 2026	0.59	0.59	0.57	0.59	0.59	3.51%	574,662
Aug 7, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	182,704
Aug 6, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	241,772
Aug 5, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	291,260
Aug 4, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	1,389,006
Aug 3, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	1,292,950
Jul 31, 2026	0.55	0.59	0.55	0.58	0.58	5.45%	2,962,189
Jul 30, 2026	0.56	0.56	0.54	0.55	0.55	-	503,400
Jul 27, 2026	0.55	0.56	0.55	0.55	0.55	-	175,525
Jul 24, 2026	0.56	0.56	0.55	0.55	0.55	-	290,107
Jul 23, 2026	0.56	0.57	0.55	0.55	0.55	-	337,309
Jul 22, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	160,831
Jul 21, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	234,620
Jul 20, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	524,130
Jul 17, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	3,241,606
Jul 16, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	809,500
Jul 15, 2026	0.54	0.55	0.53	0.54	0.54	-	843,151