True Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.60	14.80	14.50	14.80	-	1.37%	148,884,926
Feb 25, 2026	14.80	14.90	14.40	14.60	14.60	-	297,402,500
Feb 24, 2026	14.10	14.70	14.00	14.60	14.60	4.29%	265,719,620
Feb 23, 2026	14.00	14.30	13.80	14.00	14.00	2.19%	349,199,100
Feb 20, 2026	14.20	14.50	13.60	13.70	13.70	-	728,485,000
Feb 19, 2026	13.80	13.90	13.60	13.70	13.70	-	139,490,900
Feb 18, 2026	14.10	14.20	13.40	13.70	13.70	-2.14%	383,543,000
Feb 17, 2026	13.50	14.10	13.40	14.00	14.00	2.94%	240,491,200
Feb 16, 2026	13.50	13.70	13.30	13.60	13.60	1.49%	146,274,000
Feb 13, 2026	13.50	13.60	13.20	13.40	13.40	-1.47%	216,256,327
Feb 12, 2026	13.30	13.70	13.20	13.60	13.60	3.03%	207,418,500
Feb 11, 2026	13.00	13.50	13.00	13.20	13.20	1.54%	306,991,800
Feb 10, 2026	12.90	13.20	12.70	13.00	13.00	0.78%	269,247,700
Feb 9, 2026	12.70	13.00	12.50	12.90	12.90	4.88%	284,579,200
Feb 6, 2026	12.30	12.50	12.20	12.30	12.30	0.82%	141,643,100
Feb 5, 2026	12.10	12.50	12.00	12.20	12.20	0.83%	274,642,938
Feb 4, 2026	12.10	12.20	11.90	12.10	12.10	1.68%	247,617,000
Feb 3, 2026	11.80	12.00	11.80	11.90	11.90	1.71%	227,034,100
Feb 2, 2026	11.60	11.80	11.50	11.70	11.70	0.86%	196,606,900
Jan 30, 2026	11.70	12.00	11.50	11.60	11.60	-0.85%	447,808,000
Jan 29, 2026	11.20	12.00	11.10	11.70	11.70	4.46%	642,869,900
Jan 28, 2026	11.10	11.20	10.80	11.20	11.20	0.90%	262,810,800
Jan 27, 2026	11.20	11.30	11.00	11.10	11.10	-	238,342,700
Jan 26, 2026	11.00	11.10	10.90	11.10	11.10	3.74%	321,505,400
Jan 23, 2026	10.70	10.90	10.20	10.70	10.70	0.94%	787,705,500
Jan 22, 2026	12.30	12.50	10.40	10.60	10.60	-14.52%	1,069,823,000
Jan 21, 2026	12.30	12.60	12.20	12.40	12.40	0.81%	162,634,100
Jan 20, 2026	12.30	12.60	12.20	12.30	12.30	-	166,259,400
Jan 19, 2026	12.00	12.30	11.90	12.30	12.30	2.50%	115,997,714
Jan 16, 2026	11.90	12.00	11.70	12.00	12.00	0.84%	107,930,700
Jan 15, 2026	11.80	12.00	11.70	11.90	11.90	-	158,111,500
Jan 14, 2026	11.50	11.90	11.40	11.90	11.90	2.59%	138,822,100
Jan 13, 2026	11.30	11.60	11.20	11.60	11.60	3.57%	113,183,027
Jan 12, 2026	11.00	11.40	11.00	11.20	11.20	0.90%	162,819,386
Jan 9, 2026	11.10	11.20	11.00	11.10	11.10	-	25,015,490
Jan 8, 2026	11.10	11.20	11.00	11.10	11.10	-0.89%	56,284,520
Jan 7, 2026	11.20	11.30	11.10	11.20	11.20	-	36,850,995
Jan 6, 2026	11.40	11.50	11.20	11.20	11.20	-0.88%	65,557,830
Jan 5, 2026	11.00	11.40	10.90	11.30	11.30	3.67%	204,504,800
Dec 30, 2025	10.80	11.20	10.80	10.90	10.90	0.93%	78,615,740
Dec 29, 2025	11.00	11.10	10.80	10.80	10.80	-1.82%	92,923,110
Dec 26, 2025	11.20	11.20	11.00	11.00	11.00	-0.90%	62,867,038
Dec 25, 2025	11.30	11.40	11.10	11.10	11.10	-1.77%	18,665,780
Dec 24, 2025	11.30	11.40	11.10	11.30	11.30	0.89%	72,685,120
Dec 23, 2025	11.00	11.20	10.90	11.20	11.20	1.82%	80,909,830
Dec 22, 2025	10.80	11.00	10.80	11.00	11.00	0.92%	47,924,910
Dec 19, 2025	11.10	11.20	10.90	10.90	10.90	-0.91%	111,663,600
Dec 18, 2025	11.20	11.20	10.90	11.00	11.00	-0.90%	38,960,300
Dec 17, 2025	11.00	11.20	11.00	11.10	11.10	0.91%	51,021,720
Dec 16, 2025	11.00	11.20	11.00	11.00	11.00	-0.90%	43,583,280