TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	503,228
Feb 26, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,942,942
Feb 25, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	648,637
Feb 24, 2026	0.43	0.47	0.42	0.45	0.45	4.65%	2,931,009
Feb 23, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	837,400
Feb 20, 2026	0.46	0.47	0.43	0.45	0.45	-4.26%	1,378,608
Feb 19, 2026	0.48	0.48	0.45	0.47	0.47	-	1,811,264
Feb 18, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	326,028
Feb 17, 2026	0.47	0.49	0.46	0.48	0.48	-	628,168
Feb 16, 2026	0.49	0.50	0.46	0.48	0.48	-2.04%	675,120
Feb 13, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	721,660
Feb 12, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	1,582,486
Feb 11, 2026	0.48	0.50	0.47	0.48	0.48	-	1,447,353
Feb 10, 2026	0.46	0.48	0.44	0.48	0.48	4.35%	1,603,715
Feb 9, 2026	0.41	0.46	0.40	0.46	0.46	15.00%	857,714
Feb 6, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	537,416
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	-	224,395
Feb 4, 2026	0.41	0.41	0.39	0.41	0.41	-	677,117
Feb 3, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	201,076
Feb 2, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	124,734
Jan 30, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	198,721
Jan 29, 2026	0.42	0.43	0.42	0.42	0.42	-	278,847
Jan 28, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	441,315
Jan 27, 2026	0.41	0.46	0.41	0.43	0.43	2.38%	506,919
Jan 26, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	267,900
Jan 23, 2026	0.43	0.45	0.42	0.43	0.43	-4.44%	989,326
Jan 22, 2026	0.48	0.48	0.44	0.45	0.45	-6.25%	1,267,627
Jan 21, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	548,543
Jan 20, 2026	0.50	0.51	0.48	0.49	0.49	-	682,724
Jan 19, 2026	0.46	0.51	0.46	0.49	0.49	8.89%	2,054,069
Jan 16, 2026	0.42	0.46	0.41	0.45	0.45	4.65%	329,436
Jan 15, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	38,331
Jan 14, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	217,102
Jan 13, 2026	0.43	0.44	0.42	0.43	0.43	-	248,236
Jan 12, 2026	0.44	0.44	0.41	0.43	0.43	-	136,020
Jan 9, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	69,008
Jan 8, 2026	0.43	0.46	0.43	0.44	0.44	2.33%	504,441
Jan 7, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	43,716
Jan 6, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	584,408
Jan 5, 2026	0.46	0.46	0.42	0.43	0.43	-8.51%	1,183,660
Dec 30, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	138,283
Dec 29, 2025	0.47	0.48	0.46	0.46	0.46	-4.17%	277,471
Dec 26, 2025	0.49	0.50	0.46	0.48	0.48	-4.00%	680,221
Dec 25, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	281,732
Dec 24, 2025	0.48	0.49	0.47	0.49	0.49	-	303,108
Dec 23, 2025	0.51	0.52	0.48	0.49	0.49	-3.92%	846,136
Dec 22, 2025	0.51	0.53	0.50	0.51	0.51	-	849,643
Dec 19, 2025	0.50	0.58	0.49	0.51	0.51	2.00%	6,261,110
Dec 18, 2025	0.50	0.50	0.49	0.50	0.50	-	424,603
Dec 17, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	1,136,401