True Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.50	13.60	13.40	13.50	-	-	119,291,449
Aug 6, 2026	13.40	13.60	13.30	13.50	13.50	1.50%	233,099,590
Aug 5, 2026	13.90	14.00	13.20	13.30	13.30	-3.62%	530,090,200
Aug 4, 2026	14.00	14.10	13.70	13.80	13.80	-0.72%	232,881,700
Aug 3, 2026	14.40	14.40	13.70	13.90	13.90	-3.47%	319,230,122
Jul 31, 2026	14.60	14.60	14.30	14.40	14.40	-1.37%	206,674,000
Jul 30, 2026	13.70	14.60	13.70	14.60	14.60	5.04%	588,289,441
Jul 27, 2026	14.00	14.10	13.80	13.90	13.90	-0.71%	133,222,190
Jul 24, 2026	13.70	14.00	13.60	14.00	14.00	0.72%	167,652,000
Jul 23, 2026	14.20	14.30	13.80	13.90	13.90	-2.11%	159,705,305
Jul 22, 2026	14.10	14.30	13.90	14.20	14.20	0.71%	189,986,360
Jul 21, 2026	14.00	14.30	13.90	14.10	14.10	1.44%	108,439,840
Jul 20, 2026	14.00	14.10	13.90	13.90	13.90	-0.71%	87,744,142
Jul 17, 2026	13.80	14.00	13.80	14.00	14.00	1.45%	103,471,546
Jul 16, 2026	13.70	14.00	13.60	13.80	13.80	1.47%	139,487,416
Jul 15, 2026	13.80	13.80	13.60	13.60	13.60	-	129,819,698
Jul 14, 2026	13.40	13.80	13.30	13.60	13.60	0.74%	122,827,422
Jul 13, 2026	13.50	13.70	13.30	13.50	13.50	-0.74%	110,593,005
Jul 10, 2026	13.30	13.60	13.20	13.60	13.60	2.26%	120,369,880
Jul 9, 2026	13.00	13.40	12.90	13.30	13.30	3.10%	104,621,681
Jul 8, 2026	13.00	13.10	12.90	12.90	12.90	-0.77%	131,953,100
Jul 7, 2026	13.00	13.10	12.80	13.00	13.00	-	102,828,000
Jul 6, 2026	13.20	13.30	13.00	13.00	13.00	-1.52%	104,592,694
Jul 3, 2026	13.00	13.30	12.90	13.20	13.20	1.54%	190,730,303
Jul 2, 2026	12.70	13.00	12.70	13.00	13.00	2.36%	147,652,582
Jul 1, 2026	13.00	13.00	12.70	12.70	12.70	-1.55%	107,638,800
Jun 30, 2026	12.90	13.10	12.80	12.90	12.90	-	105,410,451
Jun 29, 2026	12.80	13.00	12.80	12.90	12.90	1.57%	175,905,100
Jun 26, 2026	12.60	12.90	12.60	12.70	12.70	1.60%	232,082,400
Jun 25, 2026	13.40	13.50	12.20	12.50	12.50	-6.72%	731,507,400
Jun 24, 2026	13.50	13.50	13.30	13.40	13.40	0.75%	82,839,254
Jun 23, 2026	13.70	13.70	13.30	13.30	13.30	-2.92%	192,609,600
Jun 22, 2026	13.70	13.80	13.60	13.70	13.70	-	92,013,230
Jun 19, 2026	13.90	13.90	13.70	13.70	13.70	-0.72%	86,740,157
Jun 18, 2026	14.00	14.10	13.80	13.80	13.80	-1.43%	92,561,450
Jun 17, 2026	13.90	14.00	13.80	14.00	14.00	0.72%	53,873,900
Jun 16, 2026	13.90	14.00	13.80	13.90	13.90	-	147,458,600
Jun 15, 2026	14.10	14.20	13.80	13.90	13.90	-0.71%	190,805,000
Jun 12, 2026	13.90	14.10	13.80	14.00	14.00	1.45%	109,497,000
Jun 11, 2026	13.80	14.10	13.70	13.80	13.80	-	167,314,019
Jun 10, 2026	13.80	14.00	13.70	13.80	13.80	-	106,440,000
Jun 9, 2026	14.00	14.00	13.80	13.80	13.80	-	89,960,670
Jun 8, 2026	13.70	14.00	13.60	13.80	13.80	-	123,570,590
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