TCM Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.30	0.36	0.30	0.31	0.31	3.33%	7,324,910
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	1,983,600
Mar 17, 2026	0.29	0.30	0.29	0.29	0.29	-	61,088
Mar 16, 2026	0.29	0.31	0.29	0.29	0.29	-	1,541,209
Mar 13, 2026	0.29	0.30	0.28	0.29	0.29	-	1,279,500
Mar 12, 2026	0.29	0.29	0.28	0.29	0.29	-	141,100
Mar 11, 2026	0.29	0.29	0.28	0.29	0.29	-	130,819
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	838,400
Mar 9, 2026	0.28	0.28	0.27	0.28	0.28	-	523,105
Mar 6, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	125,500
Mar 5, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	220,100
Mar 4, 2026	0.29	0.30	0.26	0.28	0.28	-6.67%	2,707,604
Mar 2, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	1,620,357
Feb 27, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,440,929
Feb 26, 2026	0.31	0.32	0.29	0.30	0.30	-6.25%	2,908,704
Feb 25, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	596,400
Feb 24, 2026	0.32	0.33	0.32	0.33	0.33	-	121,400
Feb 23, 2026	0.34	0.34	0.32	0.33	0.33	-	1,652,722
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-	82,293
Feb 19, 2026	0.34	0.34	0.33	0.33	0.33	-	579,000
Feb 18, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	2,863,900
Feb 17, 2026	0.35	0.35	0.34	0.35	0.35	-	256,122
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	253,013
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	378,701
Feb 12, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	3,055,012
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-	365,000
Feb 10, 2026	0.35	0.36	0.35	0.36	0.36	-	1,091,024
Feb 9, 2026	0.36	0.36	0.35	0.36	0.36	-	139,850
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	-	40,000
Feb 5, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	13,500
Feb 4, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	1,187,200
Feb 3, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	252,200
Feb 2, 2026	0.36	0.36	0.35	0.35	0.35	-	54,600
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	21,500
Jan 29, 2026	0.36	0.36	0.35	0.36	0.36	-	122,600
Jan 28, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	240,800
Jan 27, 2026	0.35	0.36	0.35	0.35	0.35	-	383,800
Jan 26, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	3,500
Jan 23, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	90,600
Jan 22, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	129,500
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	47,375
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-	336,500
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	320,401
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	193,700
Jan 15, 2026	0.35	0.36	0.35	0.35	0.35	-	331,821
Jan 14, 2026	0.35	0.36	0.35	0.35	0.35	-	302,734
Jan 13, 2026	0.35	0.36	0.35	0.35	0.35	-	525,816
Jan 12, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	177,700
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	-	1,219,400
Jan 8, 2026	0.36	0.37	0.36	0.36	0.36	-	702,841