TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.33	0.33	0.33	0.33	-	10.00%	139,100
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
Mar 11, 2026	0.41	0.43	0.40	0.41	0.41	-	719,012
Mar 10, 2026	0.40	0.42	0.39	0.41	0.41	-	532,100
Mar 9, 2026	0.39	0.41	0.38	0.41	0.41	2.50%	785,616
Mar 6, 2026	0.39	0.41	0.39	0.40	0.40	-2.44%	1,034,992
Mar 5, 2026	0.37	0.43	0.37	0.41	0.41	10.81%	2,128,412
Mar 4, 2026	0.35	0.39	0.35	0.37	0.37	-2.63%	1,707,157
Mar 2, 2026	0.40	0.41	0.37	0.38	0.38	-7.32%	2,390,210
Feb 27, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	503,228
Feb 26, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,942,942
Feb 25, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	648,637
Feb 24, 2026	0.43	0.47	0.42	0.45	0.45	4.65%	2,931,009
Feb 23, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	837,400
Feb 20, 2026	0.46	0.47	0.43	0.45	0.45	-4.26%	1,378,608
Feb 19, 2026	0.48	0.48	0.45	0.47	0.47	-	1,811,264
Feb 18, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	326,028