T S Flour Mill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	2.36	2.38	2.30	2.30	2.30	-1.71%	16,883
May 25, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	33,401
May 22, 2026	2.32	2.36	2.32	2.36	2.36	0.85%	23,642
May 21, 2026	2.32	2.34	2.32	2.34	2.34	-	35,303
May 20, 2026	2.32	2.34	2.26	2.34	2.34	1.74%	36,574
May 19, 2026	2.30	2.30	2.28	2.30	2.30	-	21,704
May 18, 2026	2.22	2.32	2.22	2.30	2.30	6.48%	102,180
May 15, 2026	2.14	2.20	2.14	2.16	2.16	-	13,221
May 14, 2026	2.12	2.16	2.12	2.16	2.16	-	10,800
May 13, 2026	2.14	2.16	2.14	2.16	2.16	-	8,805
May 12, 2026	2.16	2.16	2.14	2.16	2.16	-	7,100
May 11, 2026	2.16	2.16	2.14	2.16	2.16	0.93%	4,305
May 8, 2026	2.10	2.30	2.10	2.14	2.14	0.94%	52,107
May 7, 2026	2.12	2.12	2.12	2.12	2.12	-	2,802
May 6, 2026	2.14	2.14	2.06	2.12	2.12	-1.85%	13,726
May 5, 2026	2.10	2.16	2.08	2.16	2.16	-	38,300
Apr 30, 2026	2.14	2.16	2.10	2.16	2.16	-	13,300
Apr 29, 2026	2.12	2.16	2.12	2.16	2.16	1.89%	385,566
Apr 28, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	50,902
Apr 27, 2026	2.06	2.12	2.06	2.10	2.10	1.94%	438,800
Apr 23, 2026	2.06	2.06	2.04	2.06	2.06	-	21,306
Apr 22, 2026	2.08	2.08	2.06	2.06	2.06	-	700
Apr 21, 2026	2.04	2.06	2.04	2.06	2.06	0.98%	56,900
Apr 20, 2026	2.06	2.06	2.04	2.04	2.04	-0.97%	17,019
Apr 17, 2026	2.06	2.08	2.06	2.06	2.06	-	3,103
Apr 16, 2026	2.08	2.08	2.06	2.06	2.06	-	3,708
Apr 10, 2026	2.06	2.08	2.04	2.06	2.06	-	123,000
Apr 9, 2026	2.06	2.06	2.06	2.06	2.06	-1.90%	6,600
Apr 8, 2026	2.10	2.10	2.08	2.10	2.10	-	1,700