TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.46	0.53	0.45	0.52	0.52	15.56%	4,174,489
Dec 15, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	701,050
Dec 12, 2025	0.52	0.53	0.45	0.47	0.47	-9.62%	1,842,308
Dec 11, 2025	0.55	0.55	0.51	0.52	0.52	-5.45%	1,011,889
Dec 9, 2025	0.52	0.59	0.52	0.55	0.55	5.77%	3,531,349
Dec 8, 2025	0.53	0.54	0.51	0.52	0.52	-3.70%	727,709
Dec 4, 2025	0.47	0.57	0.44	0.54	0.54	8.00%	11,693,980
Dec 3, 2025	0.40	0.50	0.40	0.50	0.50	28.21%	11,611,250
Dec 2, 2025	0.41	0.44	0.38	0.39	0.39	-4.88%	2,034,575
Dec 1, 2025	0.34	0.41	0.34	0.41	0.41	24.24%	4,927,429
Nov 28, 2025	0.30	0.36	0.30	0.33	0.33	10.00%	1,726,801
Nov 27, 2025	0.29	0.30	0.29	0.30	0.30	-	193,774
Nov 26, 2025	0.30	0.30	0.29	0.30	0.30	-	129,822
Nov 25, 2025	0.30	0.31	0.29	0.30	0.30	-	296,434
Nov 24, 2025	0.30	0.30	0.28	0.30	0.30	-3.23%	268,283
Nov 21, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	512,818
Nov 20, 2025	0.32	0.33	0.30	0.32	0.32	3.23%	686,562
Nov 19, 2025	0.34	0.34	0.28	0.31	0.31	-8.82%	1,464,367
Nov 18, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	258,913
Nov 17, 2025	0.36	0.37	0.29	0.35	0.35	-7.89%	1,416,525
Nov 14, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	243,155
Nov 13, 2025	0.39	0.40	0.37	0.39	0.39	-2.50%	591,033
Nov 12, 2025	0.39	0.40	0.38	0.40	0.40	-	432,005
Nov 11, 2025	0.39	0.41	0.39	0.40	0.40	-2.44%	216,204
Nov 10, 2025	0.40	0.41	0.38	0.41	0.41	2.50%	509,254
Nov 7, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	271,320
Nov 6, 2025	0.39	0.42	0.39	0.39	0.39	-	416,941
Nov 5, 2025	0.40	0.41	0.39	0.39	0.39	-4.88%	48,022
Nov 4, 2025	0.42	0.42	0.39	0.41	0.41	-2.38%	321,400
Nov 3, 2025	0.43	0.43	0.40	0.42	0.42	-2.33%	352,886
Oct 31, 2025	0.42	0.44	0.41	0.43	0.43	4.88%	597,965
Oct 30, 2025	0.40	0.46	0.40	0.41	0.41	2.50%	514,612
Oct 29, 2025	0.42	0.43	0.40	0.40	0.40	-4.76%	358,307
Oct 28, 2025	0.41	0.43	0.41	0.42	0.42	5.00%	484,510
Oct 27, 2025	0.43	0.44	0.39	0.40	0.40	-4.76%	698,322
Oct 24, 2025	0.43	0.44	0.42	0.42	0.42	-	296,606
Oct 22, 2025	0.41	0.45	0.41	0.42	0.42	-	490,660
Oct 21, 2025	0.41	0.43	0.40	0.42	0.42	-2.33%	271,226
Oct 20, 2025	0.42	0.45	0.42	0.43	0.43	2.38%	229,981
Oct 17, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	382,894
Oct 16, 2025	0.45	0.45	0.42	0.43	0.43	-4.44%	458,139
Oct 15, 2025	0.41	0.48	0.41	0.45	0.45	12.50%	1,547,671
Oct 14, 2025	0.45	0.45	0.39	0.40	0.40	-11.11%	3,474,251