TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	1,510,736
May 27, 2026	0.65	0.67	0.65	0.66	0.66	-	2,127,006
May 26, 2026	0.65	0.69	0.64	0.66	0.66	-	7,862,483
May 25, 2026	0.69	0.69	0.64	0.66	0.66	-1.49%	2,941,076
May 22, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	2,677,458
May 21, 2026	0.69	0.72	0.66	0.68	0.68	1.49%	9,299,500
May 20, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	4,809,259
May 19, 2026	0.65	0.75	0.63	0.68	0.68	1.49%	25,882,140
May 18, 2026	0.55	0.72	0.52	0.67	0.67	15.52%	33,027,920
May 15, 2026	0.60	0.63	0.56	0.58	0.58	-7.94%	13,779,540
May 14, 2026	0.55	0.67	0.48	0.63	0.63	12.50%	45,926,630
May 13, 2026	0.61	0.67	0.54	0.56	0.56	-6.67%	42,381,330
May 12, 2026	0.51	0.60	0.49	0.60	0.60	30.43%	57,906,030
May 11, 2026	0.41	0.46	0.41	0.46	0.46	31.43%	48,894,700
May 8, 2026	0.34	0.35	0.33	0.35	0.35	-	2,845,767
May 7, 2026	0.33	0.39	0.33	0.35	0.35	16.67%	41,448,870
May 6, 2026	0.31	0.31	0.28	0.30	0.30	-3.23%	1,968,856
May 5, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	907,325
Apr 30, 2026	0.32	0.32	0.30	0.32	0.32	-	724,194
Apr 29, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	1,852,413
Apr 28, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	1,748,000
Apr 27, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	700,022
Apr 24, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	957,317
Apr 23, 2026	0.35	0.36	0.34	0.36	0.36	-	787,749
Apr 22, 2026	0.37	0.37	0.35	0.36	0.36	-	1,844,504
Apr 21, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	168,628
Apr 20, 2026	0.37	0.37	0.36	0.37	0.37	-	311,477
Apr 17, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	292,701
Apr 16, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	94,200
Apr 10, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	407,531
Apr 9, 2026	0.38	0.38	0.36	0.38	0.38	-	677,309
Apr 8, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	751,258
Apr 7, 2026	0.37	0.38	0.35	0.37	0.37	-	1,431,857
Apr 3, 2026	0.37	0.41	0.37	0.37	0.37	-2.63%	3,686,397
Apr 2, 2026	0.38	0.39	0.37	0.38	0.38	-	1,849,026
Apr 1, 2026	0.38	0.39	0.37	0.38	0.38	-	1,354,966
Mar 31, 2026	0.38	0.40	0.37	0.38	0.38	-	1,594,535
Mar 30, 2026	0.38	0.39	0.37	0.38	0.38	-	282,301
Mar 27, 2026	0.37	0.39	0.37	0.38	0.38	-	954,382
Mar 26, 2026	0.35	0.39	0.35	0.38	0.38	-2.56%	538,631
Mar 25, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	1,076,202
Mar 24, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	904,517
Mar 23, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	231,466
Mar 20, 2026	0.40	0.40	0.37	0.39	0.39	-	743,944
Mar 19, 2026	0.40	0.43	0.39	0.39	0.39	-2.50%	1,257,333
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-	232,943
Mar 17, 2026	0.40	0.41	0.39	0.40	0.40	-	391,000
Mar 16, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	369,500
Mar 13, 2026	0.40	0.41	0.38	0.41	0.41	-	1,203,477
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-	190,525