The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.85	0.86	0.84	0.85	0.85	-	50,500
Aug 28, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	15,100
Aug 27, 2025	0.82	0.84	0.82	0.83	0.83	-	9,900
Aug 26, 2025	0.86	0.86	0.83	0.83	0.83	-2.35%	35,300
Aug 25, 2025	0.85	0.86	0.85	0.85	0.85	1.19%	20,800
Aug 22, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	800
Aug 21, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	12,300
Aug 20, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	6,000
Aug 19, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	9,700
Aug 18, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	100
Aug 15, 2025	0.84	0.84	0.82	0.83	0.83	-	7,200
Aug 14, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	10,901
Aug 13, 2025	0.82	0.86	0.82	0.84	0.84	2.44%	39,000
Aug 8, 2025	0.84	0.85	0.82	0.82	0.82	-2.38%	7,403
Aug 7, 2025	0.86	0.86	0.82	0.84	0.84	-2.33%	29,100
Aug 6, 2025	0.86	0.86	0.82	0.86	0.86	-	157,300
Aug 5, 2025	0.83	0.86	0.82	0.86	0.86	-	150,500
Aug 4, 2025	0.83	0.86	0.82	0.86	0.86	3.61%	33,000
Aug 1, 2025	0.84	0.87	0.83	0.83	0.83	1.22%	16,300
Jul 31, 2025	0.85	0.86	0.82	0.82	0.82	-1.20%	15,300
Jul 30, 2025	0.83	0.85	0.83	0.83	0.83	-2.35%	26,601
Jul 29, 2025	0.86	0.86	0.85	0.85	0.85	-	400
Jul 25, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	10,500
Jul 24, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	25,700
Jul 23, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	4,500
Jul 22, 2025	0.85	0.85	0.81	0.83	0.83	-1.19%	58,500
Jul 21, 2025	0.85	0.85	0.81	0.84	0.84	1.20%	33,700
Jul 18, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	23,901
Jul 17, 2025	0.84	0.85	0.82	0.84	0.84	1.20%	23,300
Jul 16, 2025	0.84	0.84	0.82	0.83	0.83	-	6,500
Jul 15, 2025	0.82	0.85	0.81	0.83	0.83	-2.35%	22,107
Jul 14, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	6,101
Jul 11, 2025	0.84	0.84	0.82	0.84	0.84	-	1,102
Jul 9, 2025	0.84	0.84	0.84	0.84	0.84	-	300
Jul 8, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	300
Jul 7, 2025	0.84	0.84	0.81	0.83	0.83	-	3,310
Jul 4, 2025	0.85	0.85	0.82	0.83	0.83	-3.49%	40,900
Jul 3, 2025	0.85	0.86	0.85	0.86	0.86	2.38%	24,700
Jul 2, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	2,300
Jul 1, 2025	0.85	0.86	0.84	0.85	0.85	-	2,900
Jun 30, 2025	0.83	0.85	0.83	0.85	0.85	-1.16%	2,800
Jun 27, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	5,000
Jun 26, 2025	0.82	0.85	0.81	0.85	0.85	-	9,100
Jun 25, 2025	0.82	0.85	0.79	0.85	0.85	3.66%	65,100
Jun 24, 2025	0.80	0.84	0.80	0.82	0.82	3.80%	54,700
Jun 23, 2025	0.80	0.83	0.78	0.79	0.79	1.28%	90,700
Jun 20, 2025	0.84	0.86	0.78	0.78	0.78	-9.30%	9,800
Jun 19, 2025	0.86	0.86	0.70	0.86	0.86	-	19,869
Jun 18, 2025	0.83	0.86	0.83	0.86	0.86	-	6,500
Jun 17, 2025	0.86	0.86	0.83	0.86	0.86	1.18%	1,101