True Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.10	13.20	13.00	13.10	-	-	25,772,596
Aug 26, 2026	13.30	13.30	13.00	13.10	13.10	-1.50%	104,126,100
Aug 25, 2026	13.10	13.30	13.00	13.30	13.30	1.53%	74,204,090
Aug 24, 2026	13.30	13.30	13.00	13.10	13.10	-1.50%	130,693,296
Aug 21, 2026	13.30	13.50	13.30	13.30	13.30	-	62,346,510
Aug 20, 2026	13.40	13.40	13.30	13.30	13.30	-0.75%	28,029,280
Aug 19, 2026	13.40	13.50	13.30	13.40	13.40	-	101,883,800
Aug 18, 2026	13.50	13.60	13.30	13.40	13.40	-1.47%	137,029,800
Aug 17, 2026	13.50	13.60	13.30	13.60	13.60	1.12%	109,005,700
Aug 14, 2026	13.50	13.70	13.50	13.60	13.45	0.74%	135,867,251
Aug 13, 2026	13.60	13.70	13.40	13.50	13.35	0.75%	269,986,172
Aug 11, 2026	13.50	13.50	13.30	13.40	13.25	-0.74%	74,964,710
Aug 10, 2026	13.50	13.80	13.50	13.50	13.35	0.75%	87,056,629
Aug 7, 2026	13.50	13.60	13.30	13.40	13.25	-0.74%	173,419,104
Aug 6, 2026	13.40	13.60	13.30	13.50	13.35	1.50%	233,099,590
Aug 5, 2026	13.90	14.00	13.20	13.30	13.15	-3.62%	530,090,299
Aug 4, 2026	14.00	14.10	13.70	13.80	13.65	-0.72%	232,881,781
Aug 3, 2026	14.40	14.40	13.70	13.90	13.75	-3.47%	319,230,122
Jul 31, 2026	14.60	14.60	14.30	14.40	14.24	-1.37%	206,674,044
Jul 30, 2026	13.70	14.60	13.70	14.60	14.44	5.04%	588,289,441
Jul 27, 2026	14.00	14.10	13.80	13.90	13.75	-0.71%	133,222,190
Jul 24, 2026	13.70	14.00	13.60	14.00	13.85	0.72%	167,652,075
Jul 23, 2026	14.20	14.30	13.80	13.90	13.75	-2.11%	159,705,305
Jul 22, 2026	14.10	14.30	13.90	14.20	14.04	0.71%	189,986,360
Jul 21, 2026	14.00	14.30	13.90	14.10	13.94	1.44%	108,439,840
Jul 20, 2026	14.00	14.10	13.90	13.90	13.75	-0.71%	87,744,142
Jul 17, 2026	13.80	14.00	13.80	14.00	13.85	1.45%	103,471,546
Jul 16, 2026	13.70	14.00	13.60	13.80	13.65	1.47%	139,487,416
Jul 15, 2026	13.80	13.80	13.60	13.60	13.45	-	129,819,698
Jul 14, 2026	13.40	13.80	13.30	13.60	13.45	0.74%	122,827,422
Jul 13, 2026	13.50	13.70	13.30	13.50	13.35	-0.74%	110,593,005
Jul 10, 2026	13.30	13.60	13.20	13.60	13.45	2.26%	120,369,880
Jul 9, 2026	13.00	13.40	12.90	13.30	13.15	3.10%	104,621,681
Jul 8, 2026	13.00	13.10	12.90	12.90	12.76	-0.77%	131,953,196
Jul 7, 2026	13.00	13.10	12.80	13.00	12.86	-	102,828,085
Jul 6, 2026	13.20	13.30	13.00	13.00	12.86	-1.52%	104,592,694
Jul 3, 2026	13.00	13.30	12.90	13.20	13.05	1.54%	190,730,303
Jul 2, 2026	12.70	13.00	12.70	13.00	12.86	2.36%	147,652,582
Jul 1, 2026	13.00	13.00	12.70	12.70	12.56	-1.55%	107,638,864
Jun 30, 2026	12.90	13.10	12.80	12.90	12.76	-	105,410,451
Jun 29, 2026	12.80	13.00	12.80	12.90	12.76	1.57%	175,905,185
Jun 26, 2026	12.60	12.90	12.60	12.70	12.56	1.60%	232,082,445
Jun 25, 2026	13.40	13.50	12.20	12.50	12.36	-6.72%	731,507,411
Jun 24, 2026	13.50	13.50	13.30	13.40	13.25	0.75%	82,839,254
Jun 23, 2026	13.70	13.70	13.30	13.30	13.15	-2.92%	192,609,654
Jun 22, 2026	13.70	13.80	13.60	13.70	13.55	-	92,013,236
Jun 19, 2026	13.90	13.90	13.70	13.70	13.55	-0.72%	86,740,150
Jun 18, 2026	14.00	14.10	13.80	13.80	13.65	-1.43%	92,561,450
Jun 17, 2026	13.90	14.00	13.80	14.00	13.85	0.72%	53,873,900
Jun 16, 2026	13.90	14.00	13.80	13.90	13.75	-	147,458,600