Sunsweet PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.78	2.78	2.72	2.72	2.72	-0.73%	207,722
Mar 19, 2026	2.74	2.92	2.74	2.74	2.74	-1.44%	1,765,961
Mar 18, 2026	2.70	2.82	2.68	2.78	2.78	3.73%	468,140
Mar 17, 2026	2.68	2.68	2.66	2.68	2.68	1.52%	134,300
Mar 16, 2026	2.66	2.70	2.64	2.64	2.64	-0.75%	113,714
Mar 13, 2026	2.72	2.74	2.66	2.66	2.66	-2.21%	168,232
Mar 12, 2026	2.68	2.72	2.64	2.72	2.72	1.49%	417,687
Mar 11, 2026	2.76	2.76	2.68	2.68	2.68	-1.47%	252,854
Mar 10, 2026	2.68	2.72	2.66	2.72	2.72	2.26%	287,279
Mar 9, 2026	2.58	2.66	2.56	2.66	2.66	-0.75%	536,183
Mar 6, 2026	2.70	2.70	2.66	2.68	2.68	-0.74%	157,722
Mar 5, 2026	2.62	2.70	2.62	2.70	2.70	3.85%	959,303
Mar 4, 2026	2.66	2.68	2.46	2.60	2.60	-3.70%	1,071,028
Mar 2, 2026	2.78	2.78	2.68	2.70	2.70	-4.26%	1,365,267
Feb 27, 2026	2.90	2.90	2.78	2.82	2.82	-1.40%	1,559,122
Feb 26, 2026	2.86	2.90	2.84	2.86	2.86	-	624,819
Feb 25, 2026	2.88	2.94	2.82	2.86	2.86	-1.38%	1,705,092
Feb 24, 2026	3.02	3.04	2.72	2.90	2.90	-5.23%	8,751,493
Feb 23, 2026	3.10	3.10	3.04	3.06	3.06	-1.29%	981,435
Feb 20, 2026	3.22	3.22	3.06	3.10	3.10	-2.52%	1,262,500
Feb 19, 2026	3.18	3.24	3.14	3.18	3.18	-	1,115,601
Feb 18, 2026	3.04	3.20	3.02	3.18	3.18	4.61%	2,821,302
Feb 17, 2026	3.04	3.04	3.00	3.04	3.04	0.66%	327,503
Feb 16, 2026	3.04	3.06	3.00	3.02	3.02	-0.66%	490,384
Feb 13, 2026	3.04	3.08	3.02	3.04	3.04	-	531,052
Feb 12, 2026	3.02	3.04	3.00	3.04	3.04	0.66%	121,740
Feb 11, 2026	3.04	3.04	3.00	3.02	3.02	0.67%	153,500
Feb 10, 2026	3.04	3.04	3.00	3.00	3.00	-1.32%	131,040
Feb 9, 2026	3.02	3.04	3.00	3.04	3.04	1.33%	134,129
Feb 6, 2026	2.98	3.00	2.96	3.00	3.00	0.67%	367,657
Feb 5, 2026	2.96	2.98	2.96	2.98	2.98	0.68%	216,484
Feb 4, 2026	2.98	2.98	2.96	2.96	2.96	-0.67%	617,577
Feb 3, 2026	2.96	2.98	2.96	2.98	2.98	0.68%	261,130
Feb 2, 2026	2.96	2.96	2.90	2.96	2.96	-	351,106
Jan 30, 2026	2.96	2.98	2.96	2.96	2.96	-0.67%	44,519
Jan 29, 2026	2.96	2.98	2.94	2.98	2.98	0.68%	207,178
Jan 28, 2026	2.96	3.00	2.96	2.96	2.96	-	276,800
Jan 27, 2026	2.96	2.98	2.96	2.96	2.96	-	113,201
Jan 26, 2026	2.96	3.00	2.94	2.96	2.96	-1.33%	269,639
Jan 23, 2026	3.00	3.00	2.96	3.00	3.00	0.67%	227,909
Jan 22, 2026	3.00	3.00	2.98	2.98	2.98	-	226,797
Jan 21, 2026	3.02	3.02	2.98	2.98	2.98	-1.32%	425,441
Jan 20, 2026	3.02	3.02	3.00	3.02	3.02	0.67%	235,048
Jan 19, 2026	3.00	3.00	2.98	3.00	3.00	-	112,823
Jan 16, 2026	2.96	3.00	2.96	3.00	3.00	0.67%	100,898
Jan 15, 2026	2.96	3.00	2.94	2.98	2.98	0.68%	199,034
Jan 14, 2026	2.96	3.00	2.96	2.96	2.96	-	200,941
Jan 13, 2026	2.96	3.00	2.96	2.96	2.96	-	246,751
Jan 12, 2026	2.98	3.00	2.96	2.96	2.96	-1.33%	805,082
Jan 9, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	184,528