True Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.70	14.00	13.60	13.90	-	0.72%	6,592,353
Jun 5, 2026	13.80	14.00	13.70	13.80	13.80	-0.72%	119,661,500
Jun 4, 2026	14.00	14.10	13.80	13.90	13.90	-0.71%	161,331,700
Jun 2, 2026	13.80	14.20	13.80	14.00	14.00	1.45%	315,261,500
May 29, 2026	13.80	14.00	13.70	13.80	13.80	0.73%	156,440,100
May 28, 2026	13.60	13.80	13.50	13.70	13.70	0.74%	177,262,100
May 27, 2026	13.80	13.90	13.60	13.60	13.60	-1.45%	222,961,300
May 26, 2026	13.90	13.90	13.70	13.80	13.80	-0.72%	80,391,230
May 25, 2026	14.10	14.10	13.80	13.90	13.90	0.72%	160,367,100
May 22, 2026	14.20	14.20	13.80	13.80	13.80	-2.13%	328,730,100
May 21, 2026	14.60	14.60	14.10	14.10	14.10	-2.76%	190,720,000
May 20, 2026	14.50	14.70	14.40	14.50	14.50	0.28%	96,545,360
May 19, 2026	14.40	14.80	14.40	14.60	14.46	0.69%	259,184,700
May 18, 2026	14.70	14.70	14.30	14.50	14.36	-1.36%	173,118,900
May 15, 2026	14.70	14.70	14.50	14.70	14.56	-0.68%	148,932,300
May 14, 2026	14.70	14.80	14.40	14.80	14.66	1.37%	237,072,600
May 13, 2026	14.40	14.80	14.30	14.60	14.46	3.55%	495,669,900
May 12, 2026	14.20	14.30	13.90	14.10	13.96	-0.70%	168,920,500
May 11, 2026	14.50	14.70	14.10	14.20	14.06	-1.39%	233,080,400
May 8, 2026	14.40	15.00	14.20	14.40	14.26	0.84%	380,699,500
May 7, 2026	14.00	14.50	13.90	14.40	14.14	3.60%	394,777,400
May 6, 2026	13.90	14.00	13.70	13.90	13.65	0.72%	138,637,600
May 5, 2026	13.60	13.90	13.50	13.80	13.55	0.73%	197,444,600
Apr 30, 2026	13.50	13.70	13.40	13.70	13.46	0.74%	125,712,100
Apr 29, 2026	13.70	13.70	13.50	13.60	13.36	-0.73%	98,569,080
Apr 28, 2026	13.60	13.80	13.60	13.70	13.46	1.48%	152,052,600
Apr 27, 2026	13.60	13.80	13.40	13.50	13.26	-	122,548,200
Apr 24, 2026	13.70	13.70	13.40	13.50	13.26	-2.17%	215,546,900
Apr 23, 2026	13.70	13.90	13.60	13.80	13.55	-	173,195,900
Apr 22, 2026	14.00	14.10	13.60	13.80	13.55	-1.43%	179,522,900
Apr 21, 2026	14.20	14.30	14.00	14.00	13.75	-1.41%	57,155,170
Apr 20, 2026	14.10	14.20	14.10	14.20	13.95	0.71%	23,535,840
Apr 17, 2026	14.40	14.40	13.90	14.10	13.85	-2.08%	124,807,300
Apr 16, 2026	14.30	14.50	14.20	14.40	14.14	0.70%	80,436,370
Apr 10, 2026	14.40	14.50	14.20	14.30	14.04	-0.69%	69,819,040
Apr 9, 2026	14.50	14.60	14.30	14.40	14.14	-	193,969,300
Apr 8, 2026	14.60	14.70	14.30	14.40	14.14	-	130,798,600
Apr 7, 2026	14.40	14.50	14.20	14.40	14.14	-0.69%	88,825,800
Apr 3, 2026	14.30	14.50	14.30	14.50	14.24	2.11%	86,003,170
Apr 2, 2026	14.40	14.50	14.20	14.20	13.95	-2.07%	156,842,100
Apr 1, 2026	14.70	14.80	14.40	14.50	14.24	0.69%	239,360,800
Mar 31, 2026	14.20	14.50	14.10	14.40	14.14	2.86%	222,004,500
Mar 30, 2026	13.60	14.00	13.60	14.00	13.75	2.19%	167,705,700
Mar 27, 2026	14.00	14.00	13.60	13.70	13.46	-2.14%	219,128,400
Mar 26, 2026	14.00	14.10	13.80	14.00	13.75	-0.71%	86,253,090
Mar 25, 2026	13.90	14.20	13.90	14.10	13.85	2.92%	163,167,700
Mar 24, 2026	13.70	13.90	13.60	13.70	13.46	0.74%	254,776,300
Mar 23, 2026	13.80	13.90	13.60	13.60	13.36	-3.55%	172,845,800
Mar 20, 2026	14.00	14.20	13.80	14.10	13.85	2.17%	378,412,000
Mar 19, 2026	13.80	14.20	13.60	13.80	13.55	-0.72%	268,214,900