The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.74	0.77	0.72	0.77	-	4.05%	13,000
May 22, 2026	0.72	0.75	0.72	0.74	0.74	2.78%	22,600
May 21, 2026	0.74	0.77	0.71	0.72	0.72	-2.70%	55,806
May 20, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	18,600
May 19, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	400
May 18, 2026	0.77	0.77	0.54	0.74	0.74	-3.90%	80,500
May 15, 2026	0.78	0.78	0.76	0.77	0.77	-	19,100
May 14, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	159,700
May 13, 2026	0.84	0.85	0.76	0.78	0.78	1.30%	748,300
May 12, 2026	0.80	0.80	0.71	0.77	0.77	-	47,300
May 11, 2026	0.80	0.80	0.77	0.77	0.77	1.32%	900
May 8, 2026	0.76	0.81	0.76	0.76	0.76	2.70%	118,106
May 7, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	130,400
May 6, 2026	0.72	0.75	0.72	0.73	0.73	-	25,604
May 5, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	26,800
Apr 30, 2026	0.74	0.77	0.74	0.74	0.74	1.37%	53,600
Apr 29, 2026	0.75	0.75	0.72	0.73	0.73	-	100,600
Apr 28, 2026	0.73	0.78	0.73	0.73	0.73	-1.35%	29,900
Apr 27, 2026	0.76	0.76	0.73	0.74	0.74	-2.63%	4,900
Apr 24, 2026	0.76	0.76	0.76	0.76	0.76	-	5,300
Apr 23, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Apr 22, 2026	0.73	0.76	0.73	0.76	0.76	2.70%	26,000
Apr 21, 2026	0.73	0.76	0.73	0.74	0.74	-3.90%	25,300
Apr 20, 2026	0.75	0.77	0.75	0.77	0.77	-1.28%	9,500
Apr 17, 2026	0.78	0.83	0.73	0.78	0.78	1.30%	140,602
Apr 16, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	37,900
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