The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.81	0.83	0.80	0.81	0.81	-2.41%	497,682
Oct 28, 2026	0.82	0.83	0.80	0.83	0.83	-	535,800
Oct 27, 2026	0.83	0.88	0.81	0.83	0.83	-1.19%	1,033,500
Oct 26, 2026	0.86	0.87	0.81	0.84	0.84	-2.33%	709,242
Oct 22, 2026	0.88	0.89	0.83	0.86	0.86	-3.37%	986,200
Oct 21, 2026	0.90	0.90	0.87	0.89	0.89	-	944,415
Oct 20, 2026	0.90	0.93	0.88	0.89	0.89	-	2,000,001
Oct 19, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	1,166,000
Oct 15, 2026	0.88	0.89	0.86	0.88	0.88	-	642,200
Oct 14, 2026	0.87	0.91	0.87	0.88	0.88	1.15%	1,139,700
Oct 12, 2026	0.88	0.90	0.86	0.87	0.87	-	416,800
Oct 9, 2026	0.89	0.91	0.85	0.87	0.87	-1.14%	2,220,600
Oct 8, 2026	0.92	0.93	0.87	0.88	0.88	-3.30%	2,237,500
Oct 7, 2026	1.00	1.07	0.91	0.91	0.91	-7.14%	5,821,301
Oct 6, 2026	0.88	1.03	0.88	0.98	0.98	12.64%	6,869,300
Oct 5, 2026	0.88	0.89	0.86	0.87	0.87	-3.33%	670,456
Oct 2, 2026	0.88	0.94	0.87	0.90	0.90	-	868,900
Oct 1, 2026	0.90	0.90	0.88	0.90	0.90	-1.10%	807,900
Sep 30, 2026	0.98	0.98	0.90	0.91	0.91	-7.14%	1,196,300
Sep 29, 2026	1.01	1.02	0.97	0.98	0.98	-5.77%	976,325
Sep 28, 2026	1.04	1.04	1.01	1.04	1.04	-1.89%	355,400
Sep 25, 2026	1.06	1.08	1.04	1.06	1.06	-	323,664
Sep 24, 2026	1.09	1.11	1.06	1.06	1.06	-2.75%	311,001
Sep 23, 2026	1.11	1.15	1.09	1.09	1.09	-3.54%	783,890
Sep 22, 2026	1.07	1.14	1.07	1.13	1.13	5.61%	1,132,501
Sep 21, 2026	1.09	1.09	1.07	1.07	1.07	-1.83%	77,300
Sep 18, 2026	1.07	1.09	1.07	1.09	1.09	1.87%	170,800
Sep 17, 2026	1.10	1.10	1.07	1.07	1.07	-	186,800
Sep 16, 2026	1.11	1.11	1.05	1.07	1.07	-	624,500
Sep 15, 2026	1.09	1.10	1.07	1.07	1.07	-1.83%	527,550
Sep 14, 2026	1.14	1.14	1.08	1.09	1.09	-0.91%	384,328
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