True Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.70	14.70	14.40	14.50	-	-1.36%	86,378,889
May 15, 2026	14.70	14.70	14.50	14.70	14.70	-0.68%	148,932,300
May 14, 2026	14.70	14.80	14.40	14.80	14.80	1.37%	237,072,600
May 13, 2026	14.40	14.80	14.30	14.60	14.60	3.55%	495,669,900
May 12, 2026	14.20	14.30	13.90	14.10	14.10	-0.70%	168,920,500
May 11, 2026	14.50	14.70	14.10	14.20	14.20	-1.39%	233,080,400
May 8, 2026	14.40	15.00	14.20	14.40	14.40	-	380,699,500
May 7, 2026	14.00	14.50	13.90	14.40	14.28	3.60%	394,777,400
May 6, 2026	13.90	14.00	13.70	13.90	13.78	0.72%	138,637,600
May 5, 2026	13.60	13.90	13.50	13.80	13.69	0.73%	197,444,600
Apr 30, 2026	13.50	13.70	13.40	13.70	13.59	0.74%	125,712,100
Apr 29, 2026	13.70	13.70	13.50	13.60	13.49	-0.73%	98,569,080
Apr 28, 2026	13.60	13.80	13.60	13.70	13.59	1.48%	152,052,600
Apr 27, 2026	13.60	13.80	13.40	13.50	13.39	-	122,548,200
Apr 24, 2026	13.70	13.70	13.40	13.50	13.39	-2.17%	215,546,900
Apr 23, 2026	13.70	13.90	13.60	13.80	13.69	-	173,195,900
Apr 22, 2026	14.00	14.10	13.60	13.80	13.69	-1.43%	179,522,900
Apr 21, 2026	14.20	14.30	14.00	14.00	13.88	-1.41%	57,155,170
Apr 20, 2026	14.10	14.20	14.10	14.20	14.08	0.71%	23,535,840
Apr 17, 2026	14.40	14.40	13.90	14.10	13.98	-2.08%	124,807,300
Apr 16, 2026	14.30	14.50	14.20	14.40	14.28	0.70%	80,436,370
Apr 10, 2026	14.40	14.50	14.20	14.30	14.18	-0.69%	69,819,040
Apr 9, 2026	14.50	14.60	14.30	14.40	14.28	-	193,969,300
Apr 8, 2026	14.60	14.70	14.30	14.40	14.28	-	130,798,600
Apr 7, 2026	14.40	14.50	14.20	14.40	14.28	-0.69%	88,825,800
Apr 3, 2026	14.30	14.50	14.30	14.50	14.38	2.11%	86,003,170
Apr 2, 2026	14.40	14.50	14.20	14.20	14.08	-2.07%	156,842,100
Apr 1, 2026	14.70	14.80	14.40	14.50	14.38	0.69%	239,360,800
Mar 31, 2026	14.20	14.50	14.10	14.40	14.28	2.86%	222,004,500
Mar 30, 2026	13.60	14.00	13.60	14.00	13.88	2.19%	167,705,700
Mar 27, 2026	14.00	14.00	13.60	13.70	13.59	-2.14%	219,128,400
Mar 26, 2026	14.00	14.10	13.80	14.00	13.88	-0.71%	86,253,090
Mar 25, 2026	13.90	14.20	13.90	14.10	13.98	2.92%	163,167,700
Mar 24, 2026	13.70	13.90	13.60	13.70	13.59	0.74%	254,776,300
Mar 23, 2026	13.80	13.90	13.60	13.60	13.49	-3.55%	172,845,800
Mar 20, 2026	14.00	14.20	13.80	14.10	13.98	2.17%	378,412,000
Mar 19, 2026	13.80	14.20	13.60	13.80	13.69	-0.72%	268,214,900
Mar 18, 2026	14.00	14.10	13.90	13.90	13.78	-0.71%	189,687,400
Mar 17, 2026	13.60	14.20	13.50	14.00	13.88	4.48%	357,670,100
Mar 16, 2026	13.30	13.50	13.20	13.40	13.29	0.75%	133,816,000
Mar 13, 2026	13.30	13.40	13.20	13.30	13.19	-1.48%	182,284,000
Mar 12, 2026	13.00	13.50	13.00	13.50	13.39	3.05%	164,743,000
Mar 11, 2026	13.30	13.60	13.10	13.10	12.99	-0.76%	223,633,500
Mar 10, 2026	13.40	13.50	13.20	13.20	13.09	1.54%	167,649,000
Mar 9, 2026	12.50	13.10	12.40	13.00	12.89	-1.52%	233,978,800
Mar 6, 2026	13.30	13.40	13.20	13.20	13.09	-2.94%	139,431,700
Mar 5, 2026	14.00	14.00	13.10	13.60	13.49	2.26%	371,805,000
Mar 4, 2026	13.20	13.50	12.80	13.30	13.19	-5.00%	475,082,800
Mar 2, 2026	14.00	14.30	13.80	14.00	13.88	-3.45%	443,860,700
Feb 27, 2026	14.60	14.80	14.30	14.50	14.38	-1.36%	269,113,900