PIMCO Managed Core Bond Pool (TSX:PCOR)
Canada
· Delayed Price · Currency is CAD 18.26
-0.07 (-0.38%)
Jun 13, 2025, 3:59 PM EDT
TSX:PCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.27 | 18.27 | 18.26 | 18.26 | 18.26 | -0.38% | 1,474 |
| Jun 12, 2025 | 18.30 | 18.33 | 18.29 | 18.33 | 18.33 | 0.49% | 2,000 |
| Jun 11, 2025 | 18.20 | 18.24 | 18.20 | 18.24 | 18.24 | 0.66% | 2,500 |
| Jun 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.28% | - |
| Jun 9, 2025 | 18.14 | 18.17 | 18.14 | 18.17 | 18.17 | 0.39% | 1,100 |
| Jun 6, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 18.10 | -0.88% | 500 |
| Jun 5, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% | 3,400 |
| Jun 4, 2025 | 18.15 | 18.24 | 18.15 | 18.24 | 18.24 | 0.39% | 3,200 |
| Jun 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% | 600 |
| Jun 2, 2025 | 18.11 | 18.12 | 18.09 | 18.09 | 18.09 | -0.66% | 19,500 |
| May 30, 2025 | 18.22 | 18.22 | 18.21 | 18.21 | 18.21 | 0.44% | 700 |
| May 29, 2025 | 18.16 | 18.16 | 18.13 | 18.13 | 18.13 | 0.61% | 300 |
| May 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.83% | 200 |
| May 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| May 26, 2025 | 18.07 | 18.17 | 18.07 | 18.17 | 18.17 | 0.55% | 3,500 |
| May 23, 2025 | 18.06 | 18.08 | 18.06 | 18.07 | 18.07 | 0.11% | 1,546 |
| May 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% | 1,100 |
| May 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% | 7,222 |
| May 20, 2025 | 17.93 | 18.16 | 17.93 | 18.10 | 18.10 | -0.17% | 2,543 |
| May 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% | 239 |
| May 15, 2025 | 18.14 | 18.15 | 18.14 | 18.15 | 18.15 | 0.95% | 437 |
| May 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.50% | 122 |
| May 13, 2025 | 18.11 | 18.11 | 18.05 | 18.07 | 18.07 | 0.50% | 9,400 |
| May 12, 2025 | 17.80 | 17.98 | 17.80 | 17.98 | 17.98 | -0.22% | 700 |
| May 9, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% | - |
| May 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 166 |
| May 7, 2025 | 18.13 | 18.13 | 18.06 | 18.06 | 18.06 | -0.22% | 801 |
| May 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| May 5, 2025 | 18.11 | 18.11 | 18.10 | 18.10 | 18.10 | 0.17% | 300 |
| May 2, 2025 | 17.99 | 18.07 | 17.99 | 18.07 | 18.07 | 0.17% | 1,830 |
| May 1, 2025 | 18.10 | 18.10 | 18.04 | 18.04 | 18.04 | -0.11% | 507 |
| Apr 30, 2025 | 18.14 | 18.14 | 18.05 | 18.06 | 18.06 | -0.66% | 5,308 |
| Apr 29, 2025 | 18.13 | 18.18 | 18.13 | 18.18 | 18.18 | 0.06% | 3,700 |
| Apr 28, 2025 | 18.10 | 18.17 | 18.10 | 18.17 | 18.17 | 0.22% | 2,900 |
| Apr 25, 2025 | 18.09 | 18.13 | 18.09 | 18.13 | 18.13 | 0.06% | 431 |
| Apr 24, 2025 | 18.13 | 18.13 | 18.10 | 18.12 | 18.12 | 0.89% | 3,218 |
| Apr 23, 2025 | 17.85 | 17.96 | 17.85 | 17.96 | 17.96 | 0.28% | 7,100 |
| Apr 22, 2025 | 17.90 | 17.91 | 17.90 | 17.91 | 17.91 | -0.06% | 500 |
| Apr 21, 2025 | 17.97 | 17.98 | 17.92 | 17.92 | 17.92 | -0.44% | 1,100 |
| Apr 17, 2025 | 18.19 | 18.19 | 18.00 | 18.00 | 18.00 | -0.66% | 2,211 |
| Apr 16, 2025 | 18.06 | 18.12 | 18.06 | 18.12 | 18.12 | 0.50% | 1,600 |
| Apr 15, 2025 | 17.95 | 18.04 | 17.93 | 18.03 | 18.03 | 0.39% | 2,005 |
| Apr 14, 2025 | 17.91 | 17.97 | 17.91 | 17.96 | 17.96 | 0.90% | 2,342 |
| Apr 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.44% | 1,000 |
| Apr 10, 2025 | 18.14 | 18.14 | 18.06 | 18.06 | 18.06 | 0.73% | 900 |
| Apr 9, 2025 | 17.97 | 17.97 | 17.70 | 17.93 | 17.93 | -0.39% | 6,942 |
| Apr 8, 2025 | 17.92 | 18.01 | 17.92 | 18.00 | 18.00 | -1.21% | 6,000 |
| Apr 7, 2025 | 18.25 | 18.25 | 18.15 | 18.22 | 18.22 | -1.09% | 2,300 |
| Apr 4, 2025 | 18.61 | 18.61 | 18.42 | 18.42 | 18.42 | -0.38% | 11,900 |
| Apr 3, 2025 | 18.44 | 18.49 | 18.34 | 18.49 | 18.49 | 1.32% | 10,000 |