The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.75	0.77	0.71	0.74	0.74	1.37%	161,600
Apr 9, 2026	0.77	0.77	0.73	0.73	0.73	-5.19%	37,800
Apr 8, 2026	0.79	0.79	0.75	0.77	0.77	1.32%	24,701
Apr 7, 2026	0.79	0.80	0.73	0.76	0.76	-1.30%	237,600
Apr 3, 2026	0.79	0.79	0.77	0.77	0.77	-	1,900
Apr 2, 2026	0.77	0.78	0.75	0.77	0.77	-1.28%	589,600
Apr 1, 2026	0.80	0.80	0.75	0.78	0.78	1.30%	112,000
Mar 31, 2026	0.80	0.82	0.76	0.77	0.77	-1.28%	401,800
Mar 30, 2026	0.78	0.83	0.76	0.78	0.78	-	891,302
Mar 27, 2026	0.79	0.80	0.76	0.78	0.78	-	91,500
Mar 26, 2026	0.79	0.79	0.73	0.78	0.78	-	14,200
Mar 25, 2026	0.78	0.79	0.71	0.78	0.78	9.86%	4,000
Mar 24, 2026	0.70	0.73	0.69	0.71	0.71	10.94%	89,700
Mar 23, 2026	0.82	0.82	0.64	0.64	0.64	-20.00%	65,800
Mar 20, 2026	0.81	0.81	0.77	0.80	0.80	-1.23%	4,900
Mar 19, 2026	0.79	0.81	0.77	0.81	0.81	1.25%	37,800
Mar 18, 2026	0.83	0.83	0.77	0.80	0.80	-2.44%	40,600
Mar 17, 2026	0.82	0.82	0.81	0.82	0.82	-	5,800
Mar 16, 2026	0.82	0.82	0.77	0.82	0.82	2.50%	1,400
Mar 13, 2026	0.77	0.84	0.77	0.80	0.80	2.56%	138,400
Mar 12, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	1,000
Mar 11, 2026	0.78	0.78	0.74	0.77	0.77	-3.75%	5,500
Mar 10, 2026	0.78	0.83	0.78	0.80	0.80	5.26%	38,000
Mar 6, 2026	0.76	0.76	0.74	0.76	0.76	-1.30%	1,800
Mar 5, 2026	0.77	0.77	0.71	0.77	0.77	1.32%	9,700
Mar 4, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	300
Mar 2, 2026	0.79	0.80	0.72	0.77	0.77	-3.75%	23,000
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