The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.12	1.12	1.09	1.10	1.10	-1.79%	628,300
Sep 10, 2026	1.12	1.12	1.10	1.12	1.12	0.90%	649,920
Sep 9, 2026	1.13	1.19	1.10	1.11	1.11	-	5,768,501
Sep 8, 2026	1.16	1.16	1.09	1.11	1.11	-4.31%	1,527,221
Sep 7, 2026	1.18	1.24	1.14	1.16	1.16	-	2,495,332
Sep 4, 2026	1.14	1.17	1.13	1.16	1.16	0.87%	3,562,413
Sep 3, 2026	1.24	1.26	1.15	1.15	1.15	-2.54%	5,942,134
Sep 2, 2026	1.19	1.30	1.14	1.18	1.18	6.31%	14,169,500
Sep 1, 2026	1.07	1.17	1.06	1.11	1.11	0.91%	23,085,790
Aug 31, 2026	1.01	1.19	1.01	1.10	1.10	12.24%	30,650,750
Aug 28, 2026	0.94	1.06	0.94	0.98	0.98	11.36%	21,282,930
Aug 27, 2026	0.88	0.90	0.85	0.88	0.88	2.33%	57,751,302
Aug 26, 2026	0.83	0.98	0.82	0.86	0.86	6.17%	9,328,591
Aug 25, 2026	0.86	0.86	0.81	0.81	0.81	-4.71%	512,700
Aug 24, 2026	0.88	0.90	0.83	0.85	0.85	-1.16%	1,344,137
Aug 21, 2026	0.83	0.96	0.83	0.86	0.86	6.17%	3,591,771
Aug 20, 2026	0.82	0.83	0.80	0.81	0.81	-	94,000
Aug 19, 2026	0.81	0.82	0.80	0.81	0.81	-	109,301
Aug 18, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	92,300
Aug 17, 2026	0.82	0.82	0.77	0.80	0.80	2.56%	99,200
Aug 14, 2026	0.81	0.82	0.78	0.78	0.78	-2.50%	390,100
Aug 13, 2026	0.85	0.89	0.79	0.80	0.80	1.27%	977,051
Aug 11, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	146,602
Aug 10, 2026	0.83	0.83	0.80	0.80	0.80	1.27%	79,599
Aug 7, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	308,000
Aug 6, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	1,600
Aug 5, 2026	0.76	0.77	0.74	0.76	0.76	-2.56%	78,500
Aug 4, 2026	0.77	0.78	0.74	0.78	0.78	4.00%	38,600
Aug 3, 2026	0.75	0.77	0.75	0.75	0.75	-	18,000
Jul 31, 2026	0.75	0.78	0.66	0.75	0.75	-	101,001
Jul 30, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	47,900
Jul 27, 2026	0.81	0.81	0.72	0.72	0.72	-8.86%	186,400
Jul 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	400
Jul 23, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	5,800
Jul 22, 2026	0.79	0.80	0.78	0.79	0.79	-	17,200
Jul 21, 2026	0.80	0.81	0.76	0.79	0.79	-1.25%	10,300
Jul 20, 2026	0.81	0.85	0.79	0.80	0.80	-2.44%	207,006
Jul 17, 2026	0.79	0.83	0.79	0.82	0.82	3.80%	280,400
Jul 16, 2026	0.79	0.80	0.78	0.79	0.79	-	19,300
Jul 15, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	14,800
Jul 14, 2026	0.80	0.80	0.76	0.78	0.78	-	52,910
Jul 13, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	146,010
Jul 10, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	8,300
Jul 9, 2026	0.78	0.80	0.77	0.79	0.79	-	9,601
Jul 8, 2026	0.80	0.85	0.78	0.79	0.79	-	8,600
Jul 7, 2026	0.79	0.80	0.77	0.79	0.79	-	6,500
Jul 6, 2026	0.79	0.83	0.77	0.79	0.79	-	36,900
Jul 3, 2026	0.78	0.80	0.78	0.79	0.79	-1.25%	64,400
Jul 2, 2026	0.81	0.82	0.80	0.80	0.80	1.27%	14,410
Jul 1, 2026	0.79	0.80	0.79	0.79	0.79	-	1,500