T S Flour Mill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	1,202
Aug 7, 2026	2.68	2.70	2.64	2.70	2.70	-	14,200
Aug 6, 2026	2.64	2.70	2.64	2.70	2.70	1.50%	27,853
Aug 5, 2026	2.64	2.70	2.64	2.66	2.66	-0.75%	16,204
Aug 4, 2026	2.68	2.68	2.68	2.68	2.68	-	44,400
Aug 3, 2026	2.68	2.70	2.66	2.68	2.68	-0.74%	41,404
Jul 31, 2026	2.70	2.70	2.64	2.70	2.70	-	3,701
Jul 30, 2026	2.74	2.78	2.62	2.70	2.70	-0.74%	27,900
Jul 27, 2026	2.74	2.74	2.70	2.72	2.72	-0.73%	5,200
Jul 24, 2026	2.74	2.74	2.72	2.74	2.74	-0.72%	3,851
Jul 23, 2026	2.68	2.80	2.68	2.76	2.76	-1.43%	118,003
Jul 22, 2026	2.80	2.82	2.76	2.80	2.80	0.72%	17,701
Jul 21, 2026	2.68	2.92	2.68	2.78	2.78	3.73%	191,404
Jul 20, 2026	2.56	2.68	2.56	2.68	2.68	3.88%	26,220
Jul 17, 2026	2.58	2.58	2.58	2.58	2.58	-	801
Jul 16, 2026	2.60	2.60	2.58	2.58	2.58	-0.77%	11,900
Jul 15, 2026	2.60	2.64	2.60	2.60	2.60	-1.52%	1,800
Jul 14, 2026	2.60	2.64	2.60	2.64	2.64	1.54%	10,300
Jul 13, 2026	2.58	2.62	2.58	2.60	2.60	1.56%	6,200
Jul 10, 2026	2.52	2.60	2.52	2.56	2.56	-0.78%	13,500
Jul 9, 2026	2.58	2.58	2.58	2.58	2.58	2.38%	13,300
Jul 8, 2026	2.58	2.60	2.52	2.52	2.52	-3.08%	3,600
Jul 7, 2026	2.60	2.60	2.50	2.60	2.60	-	4,900
Jul 6, 2026	2.60	2.60	2.56	2.60	2.60	0.78%	1,800
Jul 3, 2026	2.58	2.58	2.54	2.58	2.58	0.78%	7,901
Jul 2, 2026	2.52	2.56	2.50	2.56	2.56	0.79%	19,000
Jul 1, 2026	2.58	2.58	2.48	2.54	2.54	-3.05%	166,515
Jun 30, 2026	2.62	2.64	2.52	2.62	2.62	-	15,001
Jun 29, 2026	2.54	2.62	2.48	2.62	2.62	3.15%	98,000
Jun 26, 2026	2.50	2.56	2.46	2.54	2.54	-	146,473
Jun 25, 2026	2.52	2.58	2.52	2.54	2.54	1.60%	89,214
Jun 24, 2026	2.48	2.60	2.48	2.50	2.50	-1.57%	47,400
Jun 23, 2026	2.52	2.60	2.50	2.54	2.54	1.60%	34,201
Jun 22, 2026	2.48	2.52	2.44	2.50	2.50	3.31%	98,301
Jun 19, 2026	2.38	2.42	2.38	2.42	2.42	-	2,300
Jun 18, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	14,600
Jun 17, 2026	2.44	2.44	2.36	2.40	2.40	0.84%	2,702
Jun 16, 2026	2.36	2.40	2.36	2.38	2.38	-0.83%	23,503
Jun 15, 2026	2.40	2.40	2.36	2.40	2.40	-0.83%	4,302
Jun 12, 2026	2.44	2.44	2.40	2.42	2.42	-0.82%	12,801
Jun 11, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	77,601
Jun 10, 2026	2.36	2.40	2.30	2.38	2.38	1.71%	7,400
Jun 9, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	12,767
Jun 8, 2026	2.32	2.36	2.32	2.36	2.36	0.85%	46,801
Jun 5, 2026	2.34	2.38	2.32	2.34	2.34	0.86%	93,700
Jun 4, 2026	2.28	2.36	2.26	2.32	2.32	0.87%	24,601
Jun 2, 2026	2.28	2.36	2.26	2.30	2.30	0.88%	4,000
May 29, 2026	2.30	2.30	2.28	2.28	2.28	-1.72%	8,806
May 28, 2026	2.34	2.34	2.30	2.32	2.32	-0.85%	22,050
May 27, 2026	2.32	2.34	2.32	2.34	2.34	1.74%	1,800