PIMCO Managed Core Bond Pool (TSX:PCOR)
Canada · Delayed Price · Currency is CAD 18.12
+0.03 (0.17%)
Jul 21, 2025, 12:52 PM EDT
TSX:PCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% | 243 |
| Jul 16, 2025 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | 0.61% | 1,600 |
| Jul 15, 2025 | 18.12 | 18.12 | 18.01 | 18.01 | 18.01 | -0.33% | 1,100 |
| Jul 14, 2025 | 18.06 | 18.07 | 18.06 | 18.07 | 18.07 | -0.06% | 600 |
| Jul 11, 2025 | 18.07 | 18.09 | 18.06 | 18.08 | 18.08 | -0.22% | 4,600 |
| Jul 10, 2025 | 18.29 | 18.29 | 18.12 | 18.12 | 18.12 | 0.11% | 700 |
| Jul 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 8, 2025 | 18.11 | 18.12 | 18.07 | 18.10 | 18.10 | -0.66% | 3,200 |
| Jul 7, 2025 | 18.24 | 18.24 | 18.21 | 18.22 | 18.22 | -0.11% | 6,700 |
| Jul 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.72% | 609 |
| Jul 3, 2025 | 18.07 | 18.11 | 18.07 | 18.11 | 18.11 | -0.44% | 231 |
| Jul 2, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% | - |
| Jun 30, 2025 | 18.29 | 18.29 | 18.11 | 18.17 | 18.17 | -0.06% | 5,010 |
| Jun 27, 2025 | 18.18 | 18.19 | 18.12 | 18.18 | 18.18 | -0.11% | 1,326 |
| Jun 26, 2025 | 18.21 | 18.21 | 18.20 | 18.20 | 18.20 | 0.28% | 1,900 |
| Jun 25, 2025 | 18.18 | 18.18 | 18.14 | 18.15 | 18.15 | -0.06% | 1,300 |
| Jun 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 229 |
| Jun 23, 2025 | 18.23 | 18.23 | 18.16 | 18.16 | 18.16 | 0.33% | 600 |
| Jun 20, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 18.10 | -1.58% | 400 |
| Jun 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.17 | 0.55% | 1,200 |
| Jun 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.07 | 0.72% | 700 |
| Jun 17, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.94 | - | 600 |
| Jun 16, 2025 | 18.21 | 18.21 | 18.16 | 18.16 | 17.94 | -0.55% | 744 |
| Jun 13, 2025 | 18.27 | 18.27 | 18.26 | 18.26 | 18.04 | -0.38% | 1,500 |
| Jun 12, 2025 | 18.30 | 18.33 | 18.29 | 18.33 | 18.11 | 0.49% | 2,000 |
| Jun 11, 2025 | 18.20 | 18.24 | 18.20 | 18.24 | 18.02 | 0.66% | 2,500 |
| Jun 10, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.90 | -0.28% | - |
| Jun 9, 2025 | 18.14 | 18.17 | 18.14 | 18.17 | 17.95 | 0.39% | 1,100 |
| Jun 6, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 17.88 | -0.88% | 500 |
| Jun 5, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.04 | 0.11% | 3,400 |
| Jun 4, 2025 | 18.15 | 18.24 | 18.15 | 18.24 | 18.02 | 0.39% | 3,200 |
| Jun 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 17.95 | 0.44% | 600 |
| Jun 2, 2025 | 18.11 | 18.12 | 18.09 | 18.09 | 17.87 | -0.66% | 19,500 |
| May 30, 2025 | 18.22 | 18.22 | 18.21 | 18.21 | 17.99 | 0.44% | 700 |
| May 29, 2025 | 18.16 | 18.16 | 18.13 | 18.13 | 17.91 | 0.61% | 300 |
| May 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | -0.83% | 200 |
| May 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 17.95 | - | - |
| May 26, 2025 | 18.07 | 18.17 | 18.07 | 18.17 | 17.95 | 0.55% | 3,500 |
| May 23, 2025 | 18.06 | 18.08 | 18.06 | 18.07 | 17.85 | 0.11% | 1,546 |
| May 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.83 | -0.17% | 1,100 |
| May 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.86 | -0.11% | 7,222 |
| May 20, 2025 | 17.93 | 18.16 | 17.93 | 18.10 | 17.88 | -0.17% | 2,543 |
| May 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.91 | -0.11% | 239 |
| May 15, 2025 | 18.14 | 18.15 | 18.14 | 18.15 | 17.93 | 0.95% | 437 |
| May 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.77 | -0.50% | 122 |
| May 13, 2025 | 18.11 | 18.11 | 18.05 | 18.07 | 17.85 | 0.50% | 9,400 |
| May 12, 2025 | 17.80 | 17.98 | 17.80 | 17.98 | 17.77 | -0.22% | 700 |
| May 9, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.81 | -0.22% | - |
| May 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - | - |
| May 7, 2025 | 18.13 | 18.13 | 18.06 | 18.06 | 17.84 | -0.22% | 801 |