TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	872,668
Oct 30, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	998,667
Oct 29, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	506,649
Oct 28, 2026	0.36	0.38	0.35	0.36	0.36	-	976,088
Oct 27, 2026	0.37	0.38	0.35	0.36	0.36	-2.70%	614,480
Oct 26, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	416,849
Oct 22, 2026	0.35	0.41	0.34	0.38	0.38	5.56%	3,908,576
Oct 21, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	988,936
Oct 20, 2026	0.38	0.38	0.36	0.37	0.37	-5.13%	2,175,330
Oct 19, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	220,692
Oct 15, 2026	0.38	0.39	0.37	0.38	0.38	-	2,201,991
Oct 14, 2026	0.37	0.39	0.37	0.38	0.38	-	502,792
Oct 12, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	1,970,587
Oct 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	5,823,102
Oct 8, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,017,654
Oct 7, 2026	0.40	0.43	0.39	0.40	0.40	-	4,228,907
Oct 6, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	1,243,768
Oct 5, 2026	0.42	0.42	0.39	0.41	0.41	-	1,461,683
Oct 2, 2026	0.40	0.42	0.39	0.41	0.41	5.13%	4,624,700
Oct 1, 2026	0.39	0.40	0.38	0.39	0.39	-	4,302,741
Sep 30, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	1,530,871
Sep 29, 2026	0.39	0.40	0.39	0.40	0.40	-	355,546
Sep 28, 2026	0.40	0.40	0.38	0.40	0.40	-	2,154,999
Sep 25, 2026	0.40	0.41	0.39	0.40	0.40	-	3,952,863
Sep 24, 2026	0.43	0.50	0.38	0.40	0.40	-6.98%	18,144,569
Sep 23, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,000,510
Sep 22, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	2,869,002
Sep 21, 2026	0.47	0.48	0.44	0.45	0.45	-6.25%	3,749,385
Sep 18, 2026	0.48	0.48	0.47	0.48	0.48	-	697,913
Sep 17, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	1,975,600
Sep 16, 2026	0.47	0.48	0.45	0.47	0.47	-	2,035,369
Sep 15, 2026	0.48	0.49	0.46	0.47	0.47	-	3,392,934
Sep 14, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	9,380,828
Sep 11, 2026	0.51	0.55	0.49	0.51	0.51	-	5,267,254
Sep 10, 2026	0.54	0.55	0.50	0.51	0.51	-7.27%	3,087,187
Sep 9, 2026	0.54	0.55	0.53	0.55	0.55	-	3,005,496
Sep 8, 2026	0.56	0.59	0.55	0.55	0.55	-	4,217,140
Sep 7, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	2,877,312
Sep 4, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	2,335,026
Sep 3, 2026	0.62	0.63	0.59	0.60	0.60	-6.25%	3,568,969
Sep 2, 2026	0.57	0.64	0.57	0.64	0.64	16.36%	16,171,379
Sep 1, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	70,866,009
Aug 31, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	764,027
Aug 28, 2026	0.63	0.63	0.58	0.60	0.60	-6.25%	3,032,301
Aug 27, 2026	0.62	0.68	0.61	0.64	0.64	1.59%	10,686,984
Aug 26, 2026	0.57	0.66	0.57	0.63	0.63	8.62%	18,136,118
Aug 25, 2026	0.60	0.61	0.56	0.58	0.58	-7.94%	8,198,308
Aug 24, 2026	0.49	0.63	0.49	0.63	0.63	31.25%	14,357,709
Aug 21, 2026	0.48	0.49	0.47	0.48	0.48	-	260,844
Aug 20, 2026	0.48	0.48	0.47	0.48	0.48	-	289,667