The Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.79	0.80	0.76	0.79	0.79	-1.25%	30,700
Jun 29, 2026	0.81	0.81	0.76	0.80	0.80	-1.23%	60,300
Jun 26, 2026	0.79	0.85	0.74	0.81	0.81	3.85%	154,000
Jun 25, 2026	0.75	0.80	0.75	0.78	0.78	5.41%	104,201
Jun 24, 2026	0.72	0.77	0.72	0.74	0.74	1.37%	173,500
Jun 23, 2026	0.74	0.78	0.73	0.73	0.73	-	293,900
Jun 22, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	26,608
Jun 19, 2026	0.76	0.76	0.73	0.75	0.75	1.35%	45,300
Jun 18, 2026	0.76	0.76	0.74	0.74	0.74	-3.90%	72,902
Jun 17, 2026	0.76	0.77	0.76	0.77	0.77	4.05%	11,300
Jun 16, 2026	0.78	0.78	0.73	0.74	0.74	-2.63%	76,112
Jun 15, 2026	0.83	0.83	0.76	0.76	0.76	-5.00%	33,700
Jun 12, 2026	0.79	0.83	0.77	0.80	0.80	2.56%	18,100
Jun 11, 2026	0.80	0.85	0.77	0.78	0.78	-2.50%	5,400
Jun 10, 2026	0.79	0.81	0.78	0.80	0.80	1.27%	66,700
Jun 9, 2026	0.78	0.80	0.77	0.79	0.79	-1.25%	10,200
Jun 8, 2026	0.82	0.82	0.77	0.80	0.80	1.27%	84,700
Jun 5, 2026	0.78	0.81	0.78	0.79	0.79	2.60%	45,900
Jun 4, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	57,700
Jun 2, 2026	0.81	0.83	0.77	0.80	0.80	-1.23%	50,900
May 29, 2026	0.81	0.86	0.75	0.81	0.81	-	103,600
May 28, 2026	0.78	0.92	0.78	0.81	0.81	5.19%	1,179,840
May 27, 2026	0.78	0.78	0.72	0.77	0.77	-2.53%	509,300
May 26, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	125,848
May 25, 2026	0.74	0.77	0.72	0.75	0.75	1.35%	13,100
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