Super Turtle PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	3.72	3.72	3.72	3.72	3.72	-	110
Aug 5, 2026	3.72	3.72	3.72	3.72	3.72	2.20%	100
Aug 3, 2026	3.30	3.64	3.30	3.64	3.64	10.98%	14,801
Jul 31, 2026	3.26	3.28	3.26	3.28	3.28	-0.61%	300
Jul 22, 2026	2.90	3.30	2.90	3.30	3.30	-2.37%	1,800
Jul 15, 2026	3.38	3.38	3.38	3.38	3.38	0.60%	1,000
Jul 7, 2026	3.36	3.36	3.36	3.36	3.36	3.07%	100
Jul 3, 2026	3.24	3.26	3.24	3.26	3.26	-	600
Jul 2, 2026	3.26	3.26	3.26	3.26	3.26	-1.21%	1,600
Jun 30, 2026	3.30	3.32	3.30	3.30	3.30	-	3,600
Jun 26, 2026	3.38	3.38	3.30	3.30	3.30	13.79%	900
Jun 23, 2026	2.90	2.90	2.90	2.90	2.90	-3.33%	1,000
Jun 19, 2026	2.92	3.00	2.92	3.00	3.00	4.90%	1,300
Jun 17, 2026	2.86	2.86	2.86	2.86	2.86	1.42%	1,002
Jun 16, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	558
Jun 10, 2026	2.84	2.86	2.84	2.86	2.86	1.42%	1,000
Jun 8, 2026	2.82	2.82	2.82	2.82	2.82	4.44%	200
May 29, 2026	2.68	2.70	2.68	2.70	2.70	7.14%	2,000
May 27, 2026	2.52	2.52	2.52	2.52	2.52	-3.08%	601
May 25, 2026	2.60	2.60	2.60	2.60	2.60	-	100
May 22, 2026	2.60	2.60	2.60	2.60	2.60	3.17%	600
May 21, 2026	2.76	2.76	2.50	2.52	2.52	-	2,600
May 18, 2026	2.54	2.56	2.52	2.52	2.52	-1.56%	2,200
May 15, 2026	2.56	2.56	2.56	2.56	2.56	4.92%	505
May 14, 2026	2.44	2.44	2.44	2.44	2.44	1.67%	1,100
May 13, 2026	2.52	2.52	2.40	2.40	2.40	-11.11%	12,700
May 12, 2026	2.70	2.70	2.70	2.70	2.70	-	1,000
May 11, 2026	2.76	2.76	2.70	2.70	2.70	-2.17%	600
May 8, 2026	2.76	2.76	2.76	2.76	2.76	-0.72%	1,100
May 7, 2026	2.70	2.80	2.70	2.78	2.78	11.20%	1,900
May 6, 2026	2.88	2.88	2.50	2.50	2.50	-13.19%	3,800
Apr 30, 2026	2.88	2.88	2.88	2.88	2.88	-2.70%	507
Apr 28, 2026	2.96	2.96	2.96	2.96	2.96	6.47%	100
Apr 21, 2026	2.78	2.78	2.78	2.78	2.78	-	505
Apr 10, 2026	2.50	2.80	2.50	2.78	2.78	7.75%	6,802
Apr 7, 2026	2.58	2.66	2.56	2.58	2.58	-	2,600
Apr 3, 2026	2.58	2.70	2.58	2.58	2.58	-	6,602
Apr 2, 2026	2.56	2.68	2.56	2.58	2.58	-5.15%	5,600
Apr 1, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	1,100
Mar 31, 2026	2.60	2.72	2.60	2.70	2.70	-	1,200
Mar 26, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	100
Mar 25, 2026	2.56	2.72	2.50	2.72	2.72	-15.00%	15,200
Mar 17, 2026	3.20	3.20	3.20	3.20	3.20	0.63%	2,600
Mar 16, 2026	3.18	3.18	3.18	3.18	3.18	-	200
Mar 12, 2026	3.18	3.18	3.18	3.18	3.18	-0.63%	400
Mar 11, 2026	3.00	3.20	3.00	3.20	3.20	10.34%	1,100
Mar 10, 2026	3.32	3.32	2.90	2.90	2.90	2.84%	500
Mar 9, 2026	2.58	2.82	2.58	2.82	2.82	-22.95%	1,503
Mar 4, 2026	2.78	3.66	2.78	3.66	3.66	-0.54%	220
Mar 2, 2026	3.70	3.70	3.68	3.68	3.68	0.55%	400