TRC Construction PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.58	0.60	0.57	0.58	0.58	-	507,610
Jun 18, 2026	0.60	0.62	0.57	0.58	0.58	-3.33%	2,353,582
Jun 17, 2026	0.60	0.61	0.58	0.60	0.60	3.45%	853,569
Jun 16, 2026	0.58	0.62	0.58	0.58	0.58	-3.33%	3,023,301
Jun 15, 2026	0.58	0.63	0.58	0.60	0.60	3.45%	1,823,657
Jun 12, 2026	0.56	0.60	0.56	0.58	0.58	3.57%	4,516,269
Jun 11, 2026	0.57	0.58	0.54	0.56	0.56	-1.75%	1,309,850
Jun 10, 2026	0.60	0.61	0.55	0.57	0.57	-3.39%	3,977,302
Jun 9, 2026	0.61	0.64	0.58	0.59	0.59	-3.28%	6,641,228
Jun 8, 2026	0.60	0.62	0.59	0.61	0.61	-1.61%	1,333,102
Jun 5, 2026	0.64	0.67	0.62	0.62	0.62	-1.59%	5,621,946
Jun 4, 2026	0.61	0.67	0.59	0.63	0.63	5.00%	6,536,896
Jun 2, 2026	0.61	0.61	0.58	0.60	0.60	-4.76%	2,732,553
May 29, 2026	0.65	0.65	0.61	0.63	0.63	-3.08%	4,882,474
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