TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.41	0.42	0.41	0.41	-	-2.38%	3,150
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
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