TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	238,648
Jul 9, 2026	0.58	0.58	0.55	0.57	0.57	-	1,642,584
Jul 8, 2026	0.60	0.61	0.57	0.57	0.57	-3.39%	905,702
Jul 7, 2026	0.63	0.63	0.58	0.59	0.59	-6.35%	2,559,600
Jul 6, 2026	0.66	0.67	0.61	0.63	0.63	-4.55%	1,242,011
Jul 3, 2026	0.63	0.69	0.63	0.66	0.66	4.76%	6,778,972
Jul 2, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	1,674,456
Jul 1, 2026	0.55	0.65	0.54	0.64	0.64	16.36%	11,423,222
Jun 30, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	1,232,553
Jun 29, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	298,756
Jun 26, 2026	0.57	0.57	0.55	0.57	0.57	-	165,277
Jun 25, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	898,410
Jun 24, 2026	0.56	0.56	0.54	0.56	0.56	-	989,126
Jun 23, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	1,367,501
Jun 22, 2026	0.59	0.59	0.57	0.58	0.58	-	973,705