TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.44	0.45	0.43	0.45	-	2.27%	990,510
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
Aug 19, 2026	0.48	0.48	0.47	0.48	0.48	-	441,001
Aug 18, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	419,704
Aug 17, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	644,725
Aug 14, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	1,380,702
Aug 13, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	262,499
Aug 11, 2026	0.51	0.51	0.48	0.50	0.50	-5.66%	1,469,377
Aug 10, 2026	0.53	0.54	0.50	0.53	0.53	-1.85%	959,250
Aug 7, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	661,910
Aug 6, 2026	0.55	0.56	0.55	0.56	0.56	-	35,722
Aug 5, 2026	0.56	0.56	0.55	0.56	0.56	-	72,769
Aug 4, 2026	0.55	0.57	0.55	0.56	0.56	-	328,160
Aug 3, 2026	0.56	0.57	0.54	0.56	0.56	-	796,744
Jul 31, 2026	0.55	0.56	0.54	0.56	0.56	-	279,839
Jul 30, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	530,642
Jul 27, 2026	0.57	0.58	0.55	0.57	0.57	-	499,849
Jul 24, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	238,450
Jul 23, 2026	0.58	0.59	0.58	0.58	0.58	-	110,103
Jul 22, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	274,971
Jul 21, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	302,263
Jul 20, 2026	0.58	0.60	0.56	0.58	0.58	-	775,836
Jul 17, 2026	0.57	0.59	0.55	0.58	0.58	1.75%	1,062,148
Jul 16, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	445,010
Jul 15, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	741,435
Jul 14, 2026	0.56	0.57	0.56	0.57	0.57	-	568,107
Jul 13, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	852,215