The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.79	0.80	0.77	0.80	0.80	-	23,200
Feb 26, 2026	0.76	0.80	0.72	0.80	0.80	5.26%	317,300
Feb 25, 2026	0.77	0.78	0.72	0.76	0.76	1.33%	80,400
Feb 24, 2026	0.74	0.77	0.74	0.75	0.75	5.63%	21,800
Feb 23, 2026	0.77	0.77	0.71	0.71	0.71	-7.79%	227,400
Feb 20, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	2,700
Feb 19, 2026	0.75	0.79	0.75	0.78	0.78	-	73,200
Feb 18, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	93,001
Feb 17, 2026	0.78	0.79	0.77	0.79	0.79	-	54,100
Feb 16, 2026	0.76	0.80	0.76	0.79	0.79	3.95%	68,525
Feb 13, 2026	0.81	0.81	0.76	0.76	0.76	-6.17%	37,501
Feb 12, 2026	0.82	0.82	0.81	0.81	0.81	-	500
Feb 11, 2026	0.80	0.83	0.77	0.81	0.81	-2.41%	24,200
Feb 10, 2026	0.84	0.84	0.77	0.83	0.83	3.75%	101,400
Feb 9, 2026	0.80	0.84	0.80	0.80	0.80	-1.23%	6,100
Feb 6, 2026	0.82	0.87	0.75	0.81	0.81	2.53%	9,600
Feb 5, 2026	0.79	0.79	0.74	0.79	0.79	-1.25%	17,900
Feb 4, 2026	0.73	0.81	0.73	0.80	0.80	3.90%	43,900
Feb 3, 2026	0.73	0.79	0.73	0.77	0.77	8.45%	10,233
Feb 2, 2026	0.78	0.78	0.71	0.71	0.71	-7.79%	16,301
Jan 30, 2026	0.70	0.77	0.70	0.77	0.77	10.00%	24,100
Jan 29, 2026	0.77	0.79	0.70	0.70	0.70	-9.09%	12,200
Jan 28, 2026	0.73	0.78	0.66	0.77	0.77	8.45%	191,900
Jan 27, 2026	0.68	0.73	0.66	0.71	0.71	4.41%	68,733
Jan 26, 2026	0.66	0.70	0.64	0.68	0.68	3.03%	103,500
Jan 23, 2026	0.65	0.78	0.60	0.66	0.66	-12.00%	411,500
Jan 22, 2026	0.80	0.80	0.73	0.75	0.75	-5.06%	48,504
Jan 21, 2026	0.72	0.79	0.69	0.79	0.79	5.33%	1,049,800
Jan 20, 2026	0.72	0.76	0.72	0.75	0.75	4.17%	171,730
Jan 19, 2026	0.70	0.73	0.70	0.72	0.72	1.41%	30,101
Jan 16, 2026	0.71	0.75	0.68	0.71	0.71	-	62,201
Jan 15, 2026	0.73	0.73	0.65	0.71	0.71	-4.05%	55,100
Jan 14, 2026	0.74	0.74	0.72	0.74	0.74	-	105,700
Jan 13, 2026	0.73	0.77	0.72	0.74	0.74	1.37%	8,100
Jan 12, 2026	0.73	0.75	0.73	0.73	0.73	-3.95%	18,600
Jan 9, 2026	0.73	0.77	0.72	0.76	0.76	1.33%	27,300
Jan 8, 2026	0.77	0.79	0.73	0.75	0.75	-2.60%	8,301
Jan 7, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	7,101
Jan 6, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	25,400
Jan 5, 2026	0.79	0.81	0.74	0.79	0.79	2.60%	9,000
Dec 30, 2025	0.71	0.78	0.70	0.77	0.77	6.94%	38,500
Dec 29, 2025	0.82	0.95	0.71	0.72	0.72	-8.86%	183,100
Dec 26, 2025	0.78	0.79	0.76	0.79	0.79	3.95%	31,666
Dec 25, 2025	0.79	0.83	0.76	0.76	0.76	1.33%	133,100
Dec 24, 2025	0.75	0.79	0.75	0.75	0.75	-	76,126
Dec 23, 2025	0.77	0.77	0.74	0.75	0.75	-	3,600
Dec 22, 2025	0.78	0.78	0.75	0.75	0.75	1.35%	1,300
Dec 19, 2025	0.73	0.77	0.73	0.74	0.74	1.37%	40,201
Dec 18, 2025	0.77	0.77	0.73	0.73	0.73	-2.67%	6,126
Dec 17, 2025	0.76	0.79	0.74	0.75	0.75	1.35%	325,500